ARL.JOARL.JO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $26000.00 | $26253.00 | $25464.00 | $26225.00 | 5,653 |
| 1/14/2026 | $25962.00 | $26239.00 | $25000.00 | $26048.00 | 69,827 |
| 1/13/2026 | $26250.00 | $27397.00 | $26250.00 | $27006.00 | 77,016 |
| 1/12/2026 | $26834.00 | $27051.00 | $26490.00 | $26860.00 | 82,193 |
| 1/9/2026 | $28001.00 | $28001.00 | $26916.00 | $26987.00 | 73,600 |
| 1/8/2026 | $26746.00 | $28090.00 | $26600.00 | $27871.00 | 137,614 |
| 1/7/2026 | $27144.00 | $27153.00 | $26778.00 | $26969.00 | 63,225 |
| 1/6/2026 | $27068.00 | $27299.00 | $26700.00 | $27130.00 | 86,401 |
| 1/5/2026 | $27286.00 | $27286.00 | $26736.00 | $26927.00 | 49,566 |
| 1/2/2026 | $26539.00 | $27311.00 | $26539.00 | $27244.00 | 59,110 |
| 12/31/2025 | $26848.00 | $27020.00 | $26670.00 | $26670.00 | 28,467 |
| 12/30/2025 | $27314.00 | $27314.00 | $26860.00 | $26944.00 | 79,818 |
| 12/29/2025 | $27100.00 | $27267.00 | $26663.00 | $27231.50 | 79,818 |
| 12/24/2025 | $27404.00 | $27404.00 | $27082.00 | $27177.00 | 66,440 |
| 12/23/2025 | $26888.00 | $27210.00 | $26641.00 | $27210.00 | 91,755 |
| 12/22/2025 | $26999.00 | $27222.00 | $26562.00 | $26796.00 | 142,133 |
| 12/19/2025 | $27555.00 | $27749.00 | $26698.00 | $27091.00 | 633,012 |
| 12/18/2025 | $27130.00 | $27966.00 | $27102.00 | $27748.00 | 165,699 |
| 12/17/2025 | $27285.00 | $27395.00 | $26761.00 | $27112.00 | 137,906 |
| 12/15/2025 | $27266.00 | $27448.00 | $27124.00 | $27151.00 | 44,086 |
| 12/12/2025 | $26976.00 | $27255.00 | $26836.00 | $27176.00 | 164,281 |
| 12/11/2025 | $27275.00 | $27499.00 | $26999.00 | $27013.00 | 173,898 |
| 12/10/2025 | $27800.00 | $27800.00 | $27098.00 | $27385.00 | 170,628 |
| 12/9/2025 | $26357.00 | $27477.00 | $26357.00 | $27462.00 | 216,161 |
| 12/8/2025 | $26800.00 | $26918.00 | $26106.00 | $26775.00 | 104,620 |
| 12/5/2025 | $26526.00 | $26788.00 | $26104.00 | $26505.00 | 236,247 |
| 12/4/2025 | $26800.00 | $26800.00 | $26064.00 | $26399.00 | 272,148 |
| 12/3/2025 | $25406.00 | $26541.00 | $25381.00 | $26452.00 | 287,973 |
| 12/2/2025 | $24751.00 | $25377.00 | $24751.00 | $25092.00 | 445,131 |
| 12/1/2025 | $25090.00 | $25359.00 | $24780.00 | $24802.00 | 478,950 |
| 11/28/2025 | $25298.00 | $25415.00 | $25113.00 | $25224.00 | 321,941 |
| 11/27/2025 | $25116.00 | $25320.00 | $24799.00 | $25039.00 | 626,577 |
| 11/26/2025 | $25789.00 | $25800.00 | $25278.00 | $25348.00 | 419,988 |
| 11/25/2025 | $25702.00 | $26043.00 | $25500.00 | $25500.00 | 244,217 |
| 11/24/2025 | $25305.00 | $26187.00 | $24715.00 | $25599.00 | 332,332 |
| 11/21/2025 | $24936.00 | $25305.00 | $24317.00 | $24958.00 | 284,010 |
| 11/20/2025 | $23626.00 | $25100.00 | $23626.00 | $24948.00 | 335,729 |
| 11/19/2025 | $24500.00 | $24873.00 | $23500.00 | $23799.00 | 162,420 |
| 11/18/2025 | $24205.00 | $24464.00 | $23719.00 | $24450.00 | 90,307 |
| 11/17/2025 | $22968.00 | $24187.00 | $22901.00 | $24187.00 | 148,599 |
| 11/14/2025 | $22775.00 | $23311.00 | $22101.00 | $22744.00 | 94,585 |
| 11/13/2025 | $22299.00 | $23377.00 | $22299.00 | $22878.00 | 86,160 |
| 11/12/2025 | $22204.00 | $22385.00 | $21994.00 | $22385.00 | 37,496 |
| 11/11/2025 | $22132.00 | $22553.00 | $22049.00 | $22155.00 | 114,411 |
| 11/10/2025 | $22015.00 | $22300.00 | $22015.00 | $22193.00 | 49,792 |
| 11/7/2025 | $22041.00 | $22108.00 | $21814.00 | $22085.00 | 67,322 |
| 11/6/2025 | $22274.00 | $22397.00 | $22107.00 | $22167.00 | 39,946 |
| 11/5/2025 | $21999.00 | $22300.00 | $21809.00 | $22231.00 | 65,707 |
| 11/4/2025 | $22100.00 | $22280.00 | $21669.00 | $21840.00 | 81,862 |
| 11/3/2025 | $22419.00 | $22448.00 | $21970.00 | $22163.00 | 90,086 |
| 10/31/2025 | $22298.00 | $22517.00 | $22070.00 | $22394.00 | 113,552 |
| 10/30/2025 | $22201.00 | $22782.00 | $21834.00 | $22290.00 | 62,833 |
| 10/29/2025 | $22194.00 | $22600.00 | $20900.00 | $22098.00 | 198,293 |
| 10/28/2025 | $22120.00 | $22301.00 | $21970.00 | $22254.00 | 376,979 |
| 10/27/2025 | $21900.00 | $22050.00 | $21730.00 | $22030.00 | 108,633 |
| 10/24/2025 | $21999.00 | $22197.00 | $21756.00 | $21900.00 | 176,039 |
| 10/23/2025 | $20942.00 | $21865.00 | $20942.00 | $21865.00 | 40,709 |
| 10/22/2025 | $21713.00 | $21858.00 | $21505.00 | $21603.00 | 65,054 |
| 10/21/2025 | $21399.00 | $21542.00 | $21280.00 | $21528.00 | 47,853 |
| 10/20/2025 | $21613.00 | $21613.00 | $21383.00 | $21444.00 | 32,334 |
| 10/17/2025 | $21585.00 | $21661.00 | $21113.00 | $21288.00 | 69,060 |