Register for streaming realtime charts, analysis tools, and prices.
ARLTF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 3.50 | -0.45 | -11.39% | 3.46 | 3.50 | 3.46 | 2,687 |
| Jun 13 2024 | 3.95 | 0.01 | 0.25% | 3.87 | 3.95 | 3.44 | 9,326 |
| Jun 12 2024 | 3.94 | 0.02 | 0.64% | 3.90 | 3.94 | 3.88 | 42,659 |
| Jun 11 2024 | 3.915 | -0.06 | -1.39% | 3.84 | 3.915 | 3.84 | 4,690 |
| Jun 10 2024 | 3.97 | -0.24 | -5.59% | 4.07 | 4.07 | 3.88 | 12,741 |
| Jun 07 2024 | 4.205 | 0.13 | 3.06% | 4.21 | 4.21 | 4.01 | 16,649 |
| Jun 06 2024 | 4.08 | 0.00 | 0.00% | 3.94 | 4.15 | 3.94 | 21,814 |
| Jun 05 2024 | 4.08 | -0.04 | -0.97% | 4.25 | 4.25 | 4.07 | 8,980 |
| Jun 04 2024 | 4.12 | -0.23 | -5.29% | 4.30 | 4.33 | 4.12 | 21,667 |
| Jun 03 2024 | 4.35 | -0.03 | -0.57% | 4.30 | 4.375 | 4.30 | 21,589 |
| May 31 2024 | 4.375 | 0.03 | 0.57% | 4.375 | 4.375 | 4.375 | 428 |
| May 30 2024 | 4.35 | -0.04 | -0.91% | 4.35 | 4.35 | 4.35 | 158 |
| May 29 2024 | 4.39 | -0.19 | -4.04% | 4.31 | 4.39 | 4.31 | 5,863 |
| May 28 2024 | 4.575 | 0.13 | 2.86% | 4.47 | 4.575 | 4.47 | 6,217 |
| May 24 2024 | 4.448 | -0.22 | -4.75% | 4.51 | 4.60 | 4.39 | 3,709 |
| May 23 2024 | 4.67 | 0.11 | 2.41% | 4.56 | 4.67 | 4.55 | 5,830 |
| May 22 2024 | 4.56 | -0.19 | -4.00% | 4.56 | 4.56 | 4.56 | 509 |
| May 21 2024 | 4.75 | -0.01 | -0.21% | 4.75 | 4.75 | 4.60 | 5,034 |
| May 20 2024 | 4.76 | 0.06 | 1.28% | 4.70 | 4.76 | 4.675 | 37,472 |
| May 17 2024 | 4.70 | 0.06 | 1.29% | 4.58 | 4.70 | 4.58 | 15,916 |
| May 16 2024 | 4.64 | 0.04 | 0.87% | 4.50 | 4.70 | 4.50 | 9,794 |
| May 15 2024 | 4.60 | -0.16 | -3.36% | 4.70 | 4.70 | 4.505 | 5,080 |
| May 14 2024 | 4.76 | 0.15 | 3.25% | 4.645 | 4.76 | 4.645 | 7,979 |
| May 13 2024 | 4.61 | -0.09 | -1.91% | 4.55 | 4.61 | 4.55 | 4,437 |
| May 10 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 1,036 |
| May 09 2024 | 4.70 | -0.04 | -0.84% | 4.74 | 4.74 | 4.61 | 7,546 |
| May 08 2024 | 4.74 | 0.18 | 3.95% | 4.48 | 4.74 | 4.48 | 1,240 |
| May 07 2024 | 4.56 | -0.18 | -3.80% | 4.56 | 4.56 | 4.56 | 4,975 |
| May 06 2024 | 4.74 | 0.00 | 0.11% | 4.51 | 4.74 | 4.51 | 5,079 |
| May 03 2024 | 4.735 | 0.22 | 4.87% | 4.735 | 4.735 | 4.665 | 1,289 |
| May 02 2024 | 4.515 | 0.17 | 3.79% | 4.35 | 4.53 | 4.35 | 4,650 |
| May 01 2024 | 4.35 | 0.02 | 0.46% | 4.345 | 4.35 | 4.29 | 3,547 |
| Apr 30 2024 | 4.33 | 0.23 | 5.48% | 4.23 | 4.33 | 4.23 | 20,046 |
| Apr 29 2024 | 4.105 | 0.36 | 9.47% | 3.82 | 4.15 | 3.82 | 25,680 |
| Apr 26 2024 | 3.75 | -0.20 | -4.94% | 3.75 | 3.995 | 3.75 | 14,644 |
| Apr 25 2024 | 3.945 | 0.04 | 1.15% | 3.945 | 3.945 | 3.945 | 100 |
| Apr 24 2024 | 3.90 | 0.03 | 0.78% | 3.865 | 3.90 | 3.865 | 4,268 |
| Apr 23 2024 | 3.87 | -0.03 | -0.64% | 3.75 | 3.87 | 3.75 | 5,771 |
| Apr 22 2024 | 3.895 | 0.10 | 2.50% | 3.775 | 3.895 | 3.75 | 3,828 |
| Apr 19 2024 | 3.80 | 0.02 | 0.53% | 3.78 | 3.85 | 3.75 | 3,050 |
| Apr 18 2024 | 3.78 | 0.03 | 0.80% | 3.78 | 3.81 | 3.78 | 3,110 |
| Apr 17 2024 | 3.75 | 0.10 | 2.74% | 3.75 | 3.85 | 3.75 | 985 |
| Apr 16 2024 | 3.65 | -0.30 | -7.59% | 3.85 | 3.90 | 3.65 | 16,927 |
| Apr 15 2024 | 3.95 | -0.28 | -6.62% | 4.10 | 4.16 | 3.95 | 6,020 |
| Apr 12 2024 | 4.23 | -0.02 | -0.47% | 4.25 | 4.25 | 4.23 | 400 |
| Apr 11 2024 | 4.25 | -0.05 | -1.16% | 4.25 | 4.25 | 4.25 | 326 |
| Apr 10 2024 | 4.30 | -0.13 | -2.93% | 4.3275 | 4.40 | 4.265 | 2,850 |
| Apr 09 2024 | 4.43 | 0.18 | 4.24% | 4.30 | 4.55 | 4.30 | 7,495 |
| Apr 08 2024 | 4.25 | 0.05 | 1.19% | 4.20 | 4.40 | 4.20 | 10,337 |
| Apr 05 2024 | 4.20 | 0.02 | 0.48% | 4.20 | 4.23 | 4.02 | 7,809 |
| Apr 04 2024 | 4.18 | 0.03 | 0.72% | 4.33 | 4.33 | 4.18 | 15,613 |
| Apr 03 2024 | 4.15 | -0.06 | -1.43% | 4.22 | 4.275 | 4.15 | 5,000 |
| Apr 02 2024 | 4.21 | -0.01 | -0.24% | 4.21 | 4.21 | 4.15 | 3,051 |
| Apr 01 2024 | 4.22 | -0.08 | -1.86% | 4.30 | 4.40 | 4.15 | 41,411 |
| Mar 28 2024 | 4.30 | 0.16 | 3.86% | 4.23 | 4.30 | 4.14 | 9,702 |
| Mar 27 2024 | 4.14 | -0.01 | -0.24% | 3.95 | 4.188 | 3.95 | 4,503 |
| Mar 26 2024 | 4.15 | -0.15 | -3.49% | 4.10 | 4.20 | 4.10 | 4,821 |
| Mar 25 2024 | 4.30 | -0.14 | -3.15% | 4.385 | 4.385 | 4.30 | 4,562 |
| Mar 22 2024 | 4.44 | 0.02 | 0.45% | 4.70 | 4.70 | 4.41 | 6,186 |
| Mar 21 2024 | 4.42 | 0.02 | 0.45% | 4.605 | 4.61 | 4.42 | 10,711 |
| Mar 20 2024 | 4.40 | -0.10 | -2.11% | 4.495 | 4.535 | 4.40 | 14,360 |
| Mar 19 2024 | 4.495 | 0.09 | 2.16% | 4.60 | 4.60 | 4.34 | 4,034 |
