Register for streaming realtime charts, analysis tools, and prices.
ARTL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 132.50 | -5.00 | -3.64% | 137.50 | 137.50 | 132.50 | 3,155 |
| May 17 2024 | 137.50 | 0.00 | 0.00% | 137.50 | 137.50 | 137.50 | 5,000 |
| May 16 2024 | 137.50 | 0.00 | 0.00% | 137.50 | 137.50 | 137.50 | 0.00 |
| May 15 2024 | 137.50 | 0.00 | 0.00% | 137.50 | 137.50 | 137.50 | 0.00 |
| May 14 2024 | 137.50 | 0.00 | 0.00% | 137.50 | 137.50 | 137.50 | 750 |
| May 13 2024 | 137.50 | 0.00 | 0.00% | 137.50 | 137.50 | 137.50 | 140 |
| May 10 2024 | 137.50 | 0.00 | 0.00% | 137.50 | 137.50 | 137.50 | 0.00 |
| May 09 2024 | 137.50 | 0.00 | 0.00% | 137.50 | 137.50 | 137.50 | 0.00 |
| May 08 2024 | 137.50 | 0.00 | 0.00% | 137.50 | 137.50 | 137.50 | 0.00 |
| May 07 2024 | 137.50 | 0.00 | 0.00% | 137.50 | 137.50 | 137.50 | 10,433 |
| May 03 2024 | 137.50 | -2.50 | -1.79% | 140.00 | 140.00 | 137.50 | 12,052 |
| May 02 2024 | 140.00 | 0.00 | 0.00% | 140.00 | 140.00 | 140.00 | 27,829 |
| May 01 2024 | 140.00 | 0.00 | 0.00% | 140.00 | 140.00 | 140.00 | 0.00 |
| Apr 30 2024 | 140.00 | 0.00 | 0.00% | 140.00 | 140.00 | 140.00 | 1,515 |
| Apr 29 2024 | 140.00 | 0.00 | 0.00% | 140.00 | 140.00 | 140.00 | 0.00 |
| Apr 26 2024 | 140.00 | 0.00 | 0.00% | 140.00 | 140.00 | 140.00 | 0.00 |
| Apr 25 2024 | 140.00 | 0.00 | 0.00% | 140.00 | 140.00 | 140.00 | 3,937 |
| Apr 24 2024 | 140.00 | 0.00 | 0.00% | 140.00 | 140.00 | 140.00 | 0.00 |
| Apr 23 2024 | 140.00 | 0.00 | 0.00% | 140.00 | 140.00 | 140.00 | 250 |
| Apr 22 2024 | 140.00 | 0.00 | 0.00% | 140.00 | 140.00 | 140.00 | 0.00 |
| Apr 19 2024 | 140.00 | 0.00 | 0.00% | 140.00 | 140.00 | 140.00 | 10,114 |
| Apr 18 2024 | 140.00 | 0.00 | 0.00% | 140.00 | 140.00 | 140.00 | 1,274 |
| Apr 17 2024 | 140.00 | 0.00 | 0.00% | 140.00 | 140.00 | 140.00 | 0.00 |
| Apr 16 2024 | 140.00 | 0.00 | 0.00% | 140.00 | 140.00 | 140.00 | 21,550 |
| Apr 15 2024 | 140.00 | 0.00 | 0.00% | 140.00 | 140.00 | 140.00 | 1,800 |
| Apr 12 2024 | 140.00 | 0.00 | 0.00% | 140.00 | 140.00 | 140.00 | 0.00 |
| Apr 11 2024 | 140.00 | 0.00 | 0.00% | 140.00 | 140.00 | 140.00 | 26,776 |
| Apr 10 2024 | 140.00 | 2.50 | 1.82% | 137.50 | 140.00 | 137.50 | 9,702 |
| Apr 09 2024 | 137.50 | 0.00 | 0.00% | 137.50 | 137.50 | 137.50 | 4,000 |
| Apr 08 2024 | 137.50 | 7.50 | 5.77% | 130.00 | 137.50 | 130.00 | 11,721 |
| Apr 05 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 1,853 |
| Apr 04 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 21 |
| Apr 03 2024 | 130.00 | 5.00 | 4.00% | 125.00 | 130.00 | 125.00 | 20,759 |
| Apr 02 2024 | 125.00 | 2.50 | 2.04% | 122.50 | 125.00 | 122.50 | 34,732 |
| Mar 28 2024 | 122.50 | 0.00 | 0.00% | 122.50 | 122.50 | 122.50 | 0.00 |
| Mar 27 2024 | 122.50 | 0.00 | 0.00% | 122.50 | 122.50 | 122.50 | 0.00 |
| Mar 26 2024 | 122.50 | 0.00 | 0.00% | 122.50 | 122.50 | 122.50 | 0.00 |
| Mar 25 2024 | 122.50 | 0.00 | 0.00% | 122.50 | 122.50 | 122.50 | 618 |
| Mar 22 2024 | 122.50 | 0.00 | 0.00% | 122.50 | 122.50 | 122.50 | 0.00 |
| Mar 21 2024 | 122.50 | 0.00 | 0.00% | 122.50 | 122.50 | 122.50 | 0.00 |
| Mar 20 2024 | 122.50 | 0.00 | 0.00% | 122.50 | 122.50 | 122.50 | 0.00 |
| Mar 19 2024 | 122.50 | -2.50 | -2.00% | 125.00 | 125.00 | 122.50 | 124 |
| Mar 18 2024 | 125.00 | 0.00 | 0.00% | 125.00 | 125.00 | 125.00 | 6,974 |
| Mar 15 2024 | 125.00 | -2.50 | -1.96% | 127.50 | 127.50 | 125.00 | 13,500 |
| Mar 14 2024 | 127.50 | -2.50 | -1.92% | 127.50 | 127.50 | 127.50 | 0.00 |
| Mar 13 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 80 |
| Mar 12 2024 | 130.00 | -5.00 | -3.70% | 132.50 | 132.50 | 130.00 | 13,482 |
| Mar 11 2024 | 135.00 | 0.00 | 0.00% | 135.00 | 135.00 | 132.50 | 3,795 |
| Mar 08 2024 | 135.00 | -5.50 | -3.91% | 140.50 | 140.50 | 135.00 | 5,500 |
| Mar 07 2024 | 140.50 | 0.00 | 0.00% | 140.50 | 140.50 | 140.50 | 1,502 |
| Mar 06 2024 | 140.50 | 0.00 | 0.00% | 140.50 | 140.50 | 140.50 | 0.00 |
| Mar 05 2024 | 140.50 | 0.00 | 0.00% | 140.50 | 140.50 | 140.50 | 343 |
| Mar 04 2024 | 140.50 | 0.00 | 0.00% | 140.50 | 140.50 | 140.50 | 959 |
| Mar 01 2024 | 140.50 | 0.00 | 0.00% | 140.50 | 140.50 | 140.50 | 9,000 |
| Feb 29 2024 | 140.50 | 0.00 | 0.00% | 140.50 | 140.50 | 140.50 | 5,000 |
| Feb 28 2024 | 140.50 | 0.00 | 0.00% | 140.50 | 140.50 | 140.50 | 2,890 |
| Feb 27 2024 | 140.50 | 0.00 | 0.00% | 140.50 | 140.50 | 140.50 | 22,000 |
| Feb 26 2024 | 140.50 | 0.00 | 0.00% | 140.50 | 140.50 | 140.50 | 0.00 |
| Feb 23 2024 | 140.50 | 0.00 | 0.00% | 140.50 | 140.50 | 140.50 | 527 |
| Feb 22 2024 | 140.50 | 0.00 | 0.00% | 140.50 | 140.50 | 140.50 | 1,252 |
| Feb 21 2024 | 140.50 | 0.00 | 0.00% | 140.50 | 140.50 | 140.50 | 28,358 |
