Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ARML3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 04 2024 | 8.21 | 0.09 | 1.11% | 8.13 | 8.21 | 8.04 | 321,700 |
| Oct 03 2024 | 8.12 | -0.22 | -2.64% | 8.20 | 8.22 | 7.94 | 391,400 |
| Oct 02 2024 | 8.34 | 0.29 | 3.60% | 8.24 | 8.42 | 8.17 | 615,600 |
| Oct 01 2024 | 8.05 | 0.13 | 1.64% | 8.01 | 8.31 | 7.98 | 781,300 |
| Sep 30 2024 | 7.92 | -0.11 | -1.37% | 8.06 | 8.11 | 7.83 | 622,900 |
| Sep 27 2024 | 8.03 | 0.10 | 1.26% | 7.96 | 8.36 | 7.85 | 908,800 |
| Sep 26 2024 | 7.93 | -0.48 | -5.71% | 8.52 | 8.56 | 7.90 | 1,122,000 |
| Sep 25 2024 | 8.41 | -0.44 | -4.97% | 8.84 | 8.95 | 8.32 | 936,900 |
| Sep 24 2024 | 8.85 | -0.13 | -1.45% | 9.04 | 9.24 | 8.80 | 572,700 |
| Sep 23 2024 | 8.98 | 0.14 | 1.58% | 8.79 | 9.00 | 8.55 | 706,700 |
| Sep 20 2024 | 8.84 | -0.12 | -1.34% | 8.88 | 9.01 | 8.51 | 4,929,600 |
| Sep 19 2024 | 8.96 | -0.05 | -0.55% | 8.99 | 9.20 | 8.86 | 562,200 |
| Sep 18 2024 | 9.01 | -0.01 | -0.11% | 9.00 | 9.29 | 8.94 | 543,400 |
| Sep 17 2024 | 9.02 | -0.19 | -2.06% | 9.32 | 9.32 | 8.93 | 403,300 |
| Sep 16 2024 | 9.21 | 0.01 | 0.11% | 9.20 | 9.35 | 9.12 | 395,000 |
| Sep 13 2024 | 9.20 | 0.27 | 3.02% | 8.97 | 9.37 | 8.95 | 415,200 |
| Sep 12 2024 | 8.93 | -0.03 | -0.33% | 8.98 | 9.09 | 8.83 | 537,900 |
| Sep 11 2024 | 8.96 | 0.23 | 2.63% | 8.76 | 9.00 | 8.75 | 604,700 |
| Sep 10 2024 | 8.73 | 0.19 | 2.22% | 8.39 | 8.73 | 8.39 | 644,800 |
| Sep 09 2024 | 8.54 | 0.16 | 1.91% | 8.51 | 8.63 | 8.30 | 456,300 |
| Sep 06 2024 | 8.38 | 0.01 | 0.12% | 8.45 | 8.57 | 8.31 | 683,000 |
| Sep 05 2024 | 8.37 | -0.33 | -3.79% | 8.69 | 8.78 | 8.33 | 697,700 |
| Sep 04 2024 | 8.70 | 0.40 | 4.82% | 8.28 | 8.77 | 8.28 | 1,144,600 |
| Sep 03 2024 | 8.30 | -0.16 | -1.89% | 8.40 | 8.74 | 8.29 | 804,200 |
| Sep 02 2024 | 8.46 | -0.14 | -1.63% | 8.46 | 8.58 | 8.42 | 314,500 |
| Aug 30 2024 | 8.60 | 0.00 | 0.00% | 8.47 | 8.66 | 8.35 | 890,800 |
| Aug 29 2024 | 8.60 | -0.32 | -3.59% | 8.87 | 9.00 | 8.54 | 877,600 |
| Aug 28 2024 | 8.92 | -0.50 | -5.31% | 9.29 | 9.36 | 8.83 | 1,185,600 |
| Aug 27 2024 | 9.42 | -0.14 | -1.46% | 9.65 | 9.68 | 9.30 | 821,700 |
| Aug 26 2024 | 9.56 | -0.04 | -0.42% | 9.68 | 9.68 | 9.48 | 686,200 |
| Aug 23 2024 | 9.60 | 0.60 | 6.67% | 9.15 | 9.68 | 9.08 | 620,000 |
| Aug 22 2024 | 9.00 | 0.05 | 0.56% | 9.02 | 9.11 | 8.95 | 484,400 |
| Aug 21 2024 | 8.95 | -0.11 | -1.21% | 9.14 | 9.22 | 8.90 | 251,300 |
| Aug 20 2024 | 9.06 | -0.21 | -2.27% | 9.20 | 9.31 | 9.03 | 432,500 |
| Aug 19 2024 | 9.27 | 0.56 | 6.43% | 8.79 | 9.31 | 8.77 | 472,300 |
| Aug 16 2024 | 8.71 | -0.31 | -3.44% | 9.09 | 9.14 | 8.70 | 1,086,100 |
| Aug 15 2024 | 9.02 | 0.00 | 0.00% | 9.07 | 9.23 | 8.91 | 491,200 |
| Aug 14 2024 | 9.02 | 0.05 | 0.56% | 9.09 | 9.13 | 8.81 | 447,300 |
| Aug 13 2024 | 8.97 | 0.31 | 3.58% | 8.72 | 9.00 | 8.70 | 506,900 |
| Aug 12 2024 | 8.66 | -0.18 | -2.04% | 8.84 | 8.86 | 8.64 | 390,500 |
| Aug 09 2024 | 8.84 | 0.16 | 1.84% | 8.80 | 9.07 | 8.60 | 783,400 |
| Aug 08 2024 | 8.68 | 0.09 | 1.05% | 8.72 | 8.75 | 8.53 | 350,900 |
| Aug 07 2024 | 8.59 | 0.31 | 3.74% | 8.49 | 8.90 | 8.39 | 938,300 |
| Aug 06 2024 | 8.28 | -0.13 | -1.55% | 8.57 | 8.69 | 8.18 | 629,500 |
| Aug 05 2024 | 8.41 | -0.33 | -3.78% | 8.42 | 8.62 | 8.22 | 1,534,600 |
| Aug 02 2024 | 8.74 | 0.01 | 0.11% | 8.72 | 8.93 | 8.59 | 699,400 |
| Aug 01 2024 | 8.73 | -0.01 | -0.11% | 9.20 | 9.20 | 8.71 | 1,374,500 |
| Jul 31 2024 | 8.74 | 0.10 | 1.16% | 8.64 | 8.82 | 8.54 | 1,618,400 |
| Jul 30 2024 | 8.64 | -0.56 | -6.09% | 9.20 | 9.20 | 8.60 | 1,490,600 |
| Jul 29 2024 | 9.20 | -0.43 | -4.47% | 9.59 | 9.63 | 9.19 | 1,007,000 |
| Jul 26 2024 | 9.63 | 0.19 | 2.01% | 9.45 | 9.73 | 9.45 | 1,003,800 |
| Jul 25 2024 | 9.44 | -0.17 | -1.77% | 9.52 | 9.59 | 9.39 | 778,800 |
| Jul 24 2024 | 9.61 | -0.14 | -1.44% | 9.81 | 9.81 | 9.50 | 672,700 |
| Jul 23 2024 | 9.75 | -0.17 | -1.71% | 9.93 | 9.93 | 9.65 | 351,100 |
| Jul 22 2024 | 9.92 | 0.17 | 1.74% | 9.81 | 10.22 | 9.77 | 833,500 |
| Jul 19 2024 | 9.75 | -0.04 | -0.41% | 9.79 | 10.05 | 9.67 | 1,053,600 |
| Jul 18 2024 | 9.79 | -0.34 | -3.36% | 10.18 | 10.19 | 9.61 | 1,320,200 |
| Jul 17 2024 | 10.13 | -0.29 | -2.78% | 10.39 | 10.43 | 10.05 | 890,400 |
| Jul 16 2024 | 10.42 | 0.07 | 0.68% | 10.41 | 10.66 | 10.39 | 809,100 |
| Jul 15 2024 | 10.35 | -0.11 | -1.05% | 10.60 | 10.60 | 10.23 | 701,700 |
| Jul 12 2024 | 10.46 | -0.30 | -2.79% | 10.78 | 10.80 | 10.46 | 877,000 |
| Jul 11 2024 | 10.76 | -0.08 | -0.74% | 11.08 | 11.10 | 10.76 | 905,200 |
| Jul 10 2024 | 10.84 | 0.02 | 0.18% | 10.95 | 11.11 | 10.84 | 521,500 |
| Jul 09 2024 | 10.82 | 0.08 | 0.74% | 10.75 | 10.93 | 10.59 | 907,300 |
| Jul 08 2024 | 10.74 | 0.24 | 2.29% | 10.51 | 10.75 | 10.26 | 657,900 |
