Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ARML3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28 2025 | 4.93 | -0.22 | -4.27% | 5.00 | 5.11 | 4.90 | 411,600 |
| Jan 27 2025 | 5.15 | 0.27 | 5.53% | 4.93 | 5.16 | 4.80 | 814,100 |
| Jan 24 2025 | 4.88 | -0.11 | -2.20% | 5.00 | 5.03 | 4.84 | 255,300 |
| Jan 23 2025 | 4.99 | 0.18 | 3.74% | 4.97 | 5.06 | 4.82 | 450,700 |
| Jan 22 2025 | 4.81 | 0.00 | 0.00% | 4.81 | 4.81 | 4.81 | 0 |
| Jan 21 2025 | 4.81 | -0.15 | -3.02% | 4.96 | 4.98 | 4.76 | 642,100 |
| Jan 20 2025 | 4.96 | 0.19 | 3.98% | 4.87 | 4.99 | 4.73 | 659,900 |
| Jan 17 2025 | 4.77 | -0.06 | -1.24% | 4.97 | 5.00 | 4.72 | 1,280,900 |
| Jan 16 2025 | 4.83 | -0.21 | -4.17% | 5.10 | 5.10 | 4.78 | 926,600 |
| Jan 15 2025 | 5.04 | 0.29 | 6.11% | 4.78 | 5.06 | 4.71 | 1,150,900 |
| Jan 14 2025 | 4.75 | 0.08 | 1.71% | 4.67 | 4.77 | 4.52 | 1,489,700 |
| Jan 13 2025 | 4.67 | -0.32 | -6.41% | 4.99 | 5.05 | 4.67 | 1,248,500 |
| Jan 10 2025 | 4.99 | -0.33 | -6.20% | 5.28 | 5.28 | 4.99 | 1,412,400 |
| Jan 09 2025 | 5.32 | 0.04 | 0.76% | 5.30 | 5.43 | 5.20 | 307,300 |
| Jan 08 2025 | 5.28 | -0.26 | -4.69% | 5.54 | 5.54 | 5.25 | 532,600 |
| Jan 07 2025 | 5.54 | 0.13 | 2.40% | 5.38 | 5.62 | 5.38 | 527,700 |
| Jan 06 2025 | 5.41 | 0.17 | 3.24% | 5.22 | 5.56 | 5.22 | 571,400 |
| Jan 03 2025 | 5.24 | 0.18 | 3.56% | 4.96 | 5.31 | 4.96 | 871,100 |
| Jan 02 2025 | 5.06 | 0.03 | 0.60% | 5.03 | 5.10 | 4.78 | 1,048,500 |
| Dec 30 2024 | 5.03 | -0.32 | -5.98% | 5.36 | 5.44 | 5.03 | 1,749,800 |
| Dec 27 2024 | 5.35 | -0.38 | -6.63% | 5.92 | 5.92 | 5.33 | 1,073,700 |
| Dec 26 2024 | 5.73 | -0.21 | -3.54% | 5.93 | 6.00 | 5.73 | 521,100 |
| Dec 23 2024 | 5.94 | -0.23 | -3.73% | 6.12 | 6.12 | 5.94 | 680,300 |
| Dec 20 2024 | 6.17 | 0.37 | 6.38% | 5.87 | 6.38 | 5.71 | 1,735,500 |
| Dec 19 2024 | 5.80 | 0.16 | 2.84% | 5.62 | 5.84 | 5.59 | 802,400 |
| Dec 18 2024 | 5.64 | -0.28 | -4.73% | 5.85 | 5.91 | 5.59 | 909,300 |
| Dec 17 2024 | 5.92 | 0.15 | 2.60% | 5.82 | 5.96 | 5.62 | 1,449,500 |
| Dec 16 2024 | 5.77 | -0.08 | -1.37% | 5.76 | 5.96 | 5.73 | 1,034,600 |
| Dec 13 2024 | 5.85 | -0.34 | -5.49% | 6.13 | 6.23 | 5.81 | 1,406,800 |
| Dec 12 2024 | 6.19 | -0.48 | -7.20% | 6.46 | 6.50 | 6.10 | 1,197,900 |
| Dec 11 2024 | 6.67 | 0.27 | 4.22% | 6.46 | 6.82 | 6.29 | 1,251,200 |
| Dec 10 2024 | 6.40 | 0.18 | 2.89% | 6.25 | 6.55 | 6.24 | 1,769,000 |
| Dec 09 2024 | 6.22 | -0.14 | -2.20% | 6.41 | 6.46 | 6.21 | 1,127,900 |
| Dec 06 2024 | 6.36 | -0.13 | -2.00% | 6.49 | 6.57 | 6.17 | 809,500 |
| Dec 05 2024 | 6.49 | 0.02 | 0.31% | 6.54 | 6.86 | 6.44 | 1,275,200 |
| Dec 04 2024 | 6.47 | -0.25 | -3.72% | 6.67 | 6.79 | 6.46 | 917,500 |
| Dec 03 2024 | 6.72 | -0.19 | -2.75% | 6.84 | 6.98 | 6.62 | 1,156,100 |
| Dec 02 2024 | 6.91 | 0.21 | 3.13% | 6.72 | 7.06 | 6.59 | 1,217,300 |
| Nov 29 2024 | 6.70 | -0.16 | -2.33% | 6.86 | 6.96 | 6.54 | 1,947,300 |
| Nov 28 2024 | 6.86 | -0.60 | -8.04% | 7.45 | 7.55 | 6.86 | 1,359,100 |
| Nov 27 2024 | 7.46 | -0.87 | -10.44% | 8.40 | 8.41 | 7.46 | 1,832,700 |
| Nov 26 2024 | 8.33 | 0.13 | 1.59% | 8.30 | 8.49 | 8.15 | 650,900 |
| Nov 25 2024 | 8.20 | 0.05 | 0.61% | 8.21 | 8.32 | 7.96 | 869,300 |
| Nov 22 2024 | 8.15 | 0.40 | 5.16% | 7.88 | 8.17 | 7.70 | 737,100 |
| Nov 21 2024 | 7.75 | -0.49 | -5.95% | 8.16 | 8.16 | 7.63 | 987,300 |
| Nov 19 2024 | 8.24 | 0.10 | 1.23% | 8.14 | 8.29 | 7.94 | 1,118,400 |
| Nov 18 2024 | 8.14 | 0.19 | 2.39% | 7.99 | 8.39 | 7.89 | 764,600 |
| Nov 14 2024 | 7.95 | 0.35 | 4.61% | 7.61 | 8.05 | 7.51 | 1,175,500 |
| Nov 13 2024 | 7.60 | 0.26 | 3.54% | 7.29 | 7.60 | 7.29 | 1,143,100 |
| Nov 12 2024 | 7.34 | -0.06 | -0.81% | 7.42 | 7.58 | 7.25 | 569,900 |
| Nov 11 2024 | 7.40 | 0.08 | 1.09% | 7.25 | 7.41 | 7.15 | 912,500 |
| Nov 08 2024 | 7.32 | -0.36 | -4.69% | 7.63 | 7.91 | 7.13 | 804,600 |
| Nov 07 2024 | 7.68 | -0.40 | -4.95% | 7.87 | 8.19 | 7.60 | 870,200 |
| Nov 06 2024 | 8.08 | 0.33 | 4.26% | 7.59 | 8.24 | 7.49 | 787,800 |
| Nov 05 2024 | 7.75 | 0.15 | 1.97% | 7.60 | 7.76 | 7.44 | 388,300 |
| Nov 04 2024 | 7.60 | 0.33 | 4.54% | 7.36 | 7.66 | 7.33 | 776,400 |
| Nov 01 2024 | 7.27 | -0.19 | -2.55% | 7.51 | 7.52 | 7.23 | 486,000 |
| Oct 31 2024 | 7.46 | -0.25 | -3.24% | 7.71 | 7.87 | 7.43 | 781,000 |
