ARASE.IS(ARASE.IS)
ARASE.IS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $112.00 | $112.30 | $110.20 | $110.40 | 193,256 |
| 8/6/2026 | $110.40 | $112.00 | $110.10 | $112.00 | 136,866 |
| 8/5/2026 | $113.10 | $113.70 | $109.20 | $111.00 | 365,284 |
| 8/4/2026 | $112.10 | $114.30 | $110.80 | $113.20 | 173,367 |
| 8/3/2026 | $113.70 | $115.50 | $110.20 | $112.00 | 586,877 |
| 7/31/2026 | $108.10 | $113.40 | $107.70 | $113.40 | 207,853 |
| 7/30/2026 | $108.60 | $111.10 | $106.00 | $111.00 | 427,837 |
| 7/29/2026 | $113.50 | $115.30 | $103.90 | $111.80 | 825,401 |
| 7/28/2026 | $117.50 | $117.50 | $113.60 | $114.00 | 169,917 |
| 7/27/2026 | $119.00 | $119.70 | $110.10 | $117.20 | 568,944 |
| 7/24/2026 | $121.60 | $122.30 | $118.50 | $119.00 | 152,514 |
| 7/23/2026 | $123.50 | $124.00 | $121.00 | $121.60 | 241,369 |
| 7/22/2026 | $125.00 | $126.10 | $122.90 | $123.50 | 133,799 |
| 7/21/2026 | $124.30 | $124.60 | $122.60 | $124.60 | 155,191 |
| 7/20/2026 | $124.80 | $125.00 | $121.70 | $123.70 | 171,379 |
| 7/17/2026 | $128.60 | $128.60 | $124.60 | $124.60 | 168,178 |
| 7/16/2026 | $123.70 | $129.60 | $123.70 | $128.00 | 324,322 |
| 7/14/2026 | $121.40 | $124.10 | $119.30 | $123.50 | 215,070 |
| 7/13/2026 | $121.50 | $123.30 | $119.00 | $121.90 | 257,413 |
| 7/10/2026 | $118.20 | $122.10 | $117.80 | $122.10 | 215,042 |
| 7/9/2026 | $119.80 | $119.80 | $116.00 | $119.80 | 250,631 |
| 7/8/2026 | $119.80 | $119.90 | $115.00 | $118.30 | 268,605 |
| 7/7/2026 | $118.10 | $119.90 | $116.00 | $119.90 | 316,157 |
| 7/6/2026 | $122.00 | $122.20 | $118.00 | $119.00 | 378,655 |
| 7/3/2026 | $121.00 | $123.60 | $119.10 | $120.50 | 479,385 |
| 7/2/2026 | $115.50 | $120.30 | $115.10 | $119.00 | 366,946 |
| 7/1/2026 | $116.20 | $117.40 | $113.00 | $115.20 | 236,264 |
| 6/30/2026 | $116.80 | $117.90 | $115.00 | $115.90 | 219,621 |
| 6/29/2026 | $117.30 | $121.20 | $116.20 | $116.90 | 542,629 |
| 6/26/2026 | $114.00 | $116.90 | $112.30 | $116.90 | 152,353 |
| 6/25/2026 | $115.90 | $116.20 | $111.50 | $114.30 | 271,619 |
| 6/24/2026 | $114.60 | $116.20 | $113.40 | $115.20 | 286,450 |
| 6/23/2026 | $115.80 | $116.50 | $114.20 | $116.20 | 215,092 |
| 6/22/2026 | $115.80 | $117.60 | $115.20 | $115.80 | 254,150 |
| 6/19/2026 | $116.00 | $117.30 | $114.80 | $115.80 | 259,632 |
| 6/18/2026 | $118.60 | $120.10 | $114.80 | $117.50 | 306,475 |
| 6/17/2026 | $116.40 | $117.50 | $114.80 | $116.80 | 300,570 |
| 6/16/2026 | $119.90 | $120.40 | $114.60 | $115.30 | 379,167 |
| 6/15/2026 | $114.90 | $120.00 | $114.40 | $119.80 | 350,509 |
| 6/12/2026 | $114.10 | $115.30 | $110.40 | $112.90 | 276,597 |
| 6/11/2026 | $111.70 | $115.00 | $111.50 | $111.80 | 322,378 |
| 6/10/2026 | $115.20 | $115.30 | $110.20 | $111.70 | 380,861 |
| 6/9/2026 | $117.20 | $119.40 | $111.40 | $115.20 | 636,478 |
| 6/8/2026 | $115.70 | $115.70 | $113.00 | $115.50 | 304,533 |
| 6/5/2026 | $123.20 | $123.20 | $114.30 | $116.10 | 883,020 |
| 6/4/2026 | $123.00 | $124.70 | $119.40 | $122.30 | 322,581 |
| 6/3/2026 | $126.40 | $127.80 | $121.60 | $122.00 | 523,755 |
| 6/2/2026 | $126.90 | $129.70 | $121.40 | $126.40 | 1.10M |
| 6/1/2026 | $115.90 | $124.90 | $115.80 | $124.50 | 1.56M |
| 5/26/2026 | $108.80 | $114.80 | $108.80 | $113.60 | 164,881 |
| 5/25/2026 | $110.80 | $111.40 | $108.30 | $110.90 | 258,581 |
| 5/22/2026 | $106.40 | $111.00 | $101.60 | $109.50 | 444,296 |
| 5/21/2026 | $111.60 | $113.90 | $106.10 | $106.60 | 267,365 |
| 5/20/2026 | $110.90 | $111.90 | $107.90 | $111.90 | 378,435 |
| 5/18/2026 | $116.80 | $117.20 | $105.50 | $111.00 | 349,228 |
| 5/15/2026 | $112.90 | $116.90 | $112.20 | $114.80 | 506,342 |
| 5/14/2026 | $111.50 | $114.50 | $110.40 | $112.90 | 468,219 |
| 5/13/2026 | $116.80 | $118.70 | $109.80 | $111.00 | 576,004 |
| 5/12/2026 | $114.80 | $119.50 | $113.10 | $116.80 | 1.22M |