ARCLK.ISARCLK.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $112.50 | $114.70 | $111.40 | $111.50 | 4.77M |
| 1/13/2026 | $109.70 | $113.00 | $109.20 | $112.20 | 5.12M |
| 1/12/2026 | $109.50 | $110.70 | $107.70 | $109.70 | 3.09M |
| 1/9/2026 | $111.80 | $112.20 | $108.30 | $109.20 | 4.02M |
| 1/8/2026 | $109.90 | $112.30 | $108.50 | $111.50 | 5.12M |
| 1/7/2026 | $110.20 | $112.20 | $109.60 | $109.90 | 5.52M |
| 1/6/2026 | $106.90 | $111.80 | $106.10 | $110.10 | 5.46M |
| 1/5/2026 | $105.30 | $107.30 | $104.40 | $107.00 | 2.84M |
| 1/2/2026 | $102.10 | $104.90 | $101.60 | $104.90 | 2.30M |
| 12/31/2025 | $101.40 | $102.50 | $101.00 | $101.00 | 2.08M |
| 12/30/2025 | $103.20 | $103.40 | $99.65 | $101.50 | 6.24M |
| 12/29/2025 | $107.10 | $107.10 | $102.60 | $102.70 | 3.63M |
| 12/26/2025 | $108.40 | $108.40 | $105.80 | $107.30 | 1.43M |
| 12/25/2025 | $108.30 | $108.40 | $106.90 | $108.20 | 1.06M |
| 12/24/2025 | $104.40 | $108.00 | $104.40 | $107.80 | 3.56M |
| 12/23/2025 | $106.40 | $106.40 | $102.60 | $104.40 | 4.43M |
| 12/22/2025 | $110.40 | $111.10 | $105.40 | $105.70 | 5.38M |
| 12/19/2025 | $108.50 | $108.50 | $106.80 | $107.70 | 1.52M |
| 12/18/2025 | $108.50 | $109.00 | $107.30 | $108.40 | 1.99M |
| 12/17/2025 | $107.70 | $108.50 | $107.10 | $107.60 | 1.49M |
| 12/16/2025 | $109.60 | $110.10 | $107.30 | $107.90 | 1.92M |
| 12/15/2025 | $110.10 | $111.20 | $108.90 | $109.70 | 2.64M |
| 12/12/2025 | $108.80 | $110.70 | $108.50 | $109.30 | 2.87M |
| 12/11/2025 | $107.30 | $109.00 | $107.20 | $108.40 | 2.75M |
| 12/10/2025 | $107.10 | $108.90 | $106.50 | $106.80 | 2.17M |
| 12/9/2025 | $108.40 | $108.80 | $106.50 | $107.00 | 1.67M |
| 12/8/2025 | $106.10 | $109.10 | $106.10 | $108.30 | 2.06M |
| 12/5/2025 | $104.00 | $106.50 | $103.80 | $105.70 | 2.52M |
| 12/4/2025 | $107.00 | $107.60 | $104.20 | $104.50 | 2.83M |
| 12/3/2025 | $109.10 | $110.90 | $106.70 | $106.80 | 3.31M |
| 12/2/2025 | $109.20 | $110.00 | $107.70 | $108.60 | 1.96M |
| 12/1/2025 | $105.70 | $109.20 | $105.20 | $109.20 | 3.23M |
| 11/28/2025 | $105.80 | $107.40 | $105.00 | $105.70 | 4.66M |
| 11/27/2025 | $106.20 | $108.00 | $105.40 | $105.80 | 3.83M |
| 11/26/2025 | $106.20 | $106.30 | $104.90 | $105.50 | 2.93M |
| 11/25/2025 | $106.90 | $108.20 | $105.80 | $106.00 | 3.26M |
| 11/24/2025 | $108.00 | $108.50 | $106.00 | $106.70 | 3.08M |
| 11/21/2025 | $106.10 | $107.50 | $105.60 | $107.50 | 2.01M |
| 11/20/2025 | $106.80 | $107.70 | $106.10 | $106.90 | 2.04M |
| 11/19/2025 | $105.10 | $106.70 | $104.70 | $106.10 | 2.92M |
| 11/18/2025 | $105.00 | $106.60 | $103.60 | $104.60 | 2.19M |
| 11/17/2025 | $104.60 | $106.80 | $104.60 | $105.90 | 2.07M |
| 11/14/2025 | $104.60 | $105.00 | $102.80 | $104.20 | 2.15M |
| 11/13/2025 | $103.60 | $105.10 | $103.40 | $104.50 | 3.22M |
| 11/12/2025 | $105.50 | $106.10 | $103.40 | $103.60 | 2.74M |
| 11/11/2025 | $107.20 | $107.90 | $101.90 | $104.50 | 3.55M |
| 11/10/2025 | $109.00 | $109.40 | $106.60 | $107.30 | 3.08M |
| 11/7/2025 | $112.10 | $112.20 | $107.20 | $108.30 | 4.13M |
| 11/6/2025 | $113.20 | $113.50 | $111.70 | $112.10 | 2.56M |
| 11/5/2025 | $112.20 | $114.00 | $111.10 | $112.70 | 3.15M |
| 11/4/2025 | $113.00 | $113.90 | $111.50 | $112.10 | 2.69M |
| 11/3/2025 | $111.90 | $114.90 | $111.90 | $113.00 | 4.80M |
| 10/31/2025 | $107.20 | $110.90 | $106.70 | $110.60 | 4.83M |
| 10/30/2025 | $107.90 | $108.60 | $106.80 | $107.60 | 3.70M |
| 10/28/2025 | $109.30 | $109.30 | $107.30 | $107.90 | 2.16M |
| 10/27/2025 | $110.60 | $111.70 | $109.20 | $109.60 | 4.62M |
| 10/24/2025 | $107.40 | $112.00 | $106.60 | $111.40 | 8.13M |
| 10/23/2025 | $106.00 | $107.20 | $105.40 | $106.10 | 4.36M |
| 10/22/2025 | $106.90 | $108.00 | $105.10 | $105.80 | 5.90M |
| 10/21/2025 | $108.20 | $108.30 | $105.90 | $106.60 | 4.00M |
| 10/20/2025 | $106.40 | $107.60 | $103.30 | $107.50 | 5.73M |
| 10/17/2025 | $106.40 | $107.60 | $103.90 | $105.80 | 3.69M |
| 10/16/2025 | $109.50 | $110.10 | $106.40 | $106.90 | 5.51M |