ART.AX(ART.AX)
ART.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/16/2026 | $0.21 | $0.22 | $0.21 | $0.22 | 12,869 |
| 7/15/2026 | $0.21 | $0.22 | $0.21 | $0.21 | 19,014 |
| 7/14/2026 | $0.21 | $0.21 | $0.21 | $0.21 | 2,535 |
| 7/13/2026 | $0.21 | $0.21 | $0.21 | $0.21 | 35,642 |
| 7/10/2026 | $0.21 | $0.21 | $0.21 | $0.21 | 48,878 |
| 7/9/2026 | $0.21 | $0.21 | $0.21 | $0.21 | 2.56M |
| 7/8/2026 | $0.21 | $0.21 | $0.21 | $0.21 | 96,100 |
| 7/7/2026 | $0.22 | $0.22 | $0.21 | $0.21 | 26,943 |
| 7/6/2026 | $0.22 | $0.23 | $0.22 | $0.22 | 61,480 |
| 7/3/2026 | $0.23 | $0.23 | $0.22 | $0.22 | 33,206 |
| 7/2/2026 | $0.21 | $0.23 | $0.21 | $0.23 | 116,950 |
| 7/1/2026 | $0.21 | $0.22 | $0.21 | $0.21 | 529,737 |
| 6/30/2026 | $0.21 | $0.22 | $0.21 | $0.22 | 181,130 |
| 6/29/2026 | $0.21 | $0.21 | $0.21 | $0.21 | 142,595 |
| 6/26/2026 | $0.21 | $0.21 | $0.21 | $0.21 | 688,811 |
| 6/25/2026 | $0.21 | $0.21 | $0.21 | $0.21 | 282,971 |
| 6/24/2026 | $0.21 | $0.21 | $0.21 | $0.21 | 1.12M |
| 6/23/2026 | $0.21 | $0.22 | $0.21 | $0.21 | 731,232 |
| 6/22/2026 | $0.22 | $0.22 | $0.21 | $0.21 | 123,522 |
| 6/19/2026 | $0.21 | $0.22 | $0.21 | $0.22 | 143,844 |
| 6/18/2026 | $0.22 | $0.22 | $0.21 | $0.21 | 121,450 |
| 6/17/2026 | $0.22 | $0.23 | $0.21 | $0.22 | 116,261 |
| 6/16/2026 | $0.21 | $0.22 | $0.20 | $0.22 | 588,616 |
| 6/15/2026 | $0.21 | $0.22 | $0.21 | $0.22 | 141,432 |
| 6/12/2026 | $0.21 | $0.21 | $0.21 | $0.21 | 231,597 |
| 6/11/2026 | $0.21 | $0.21 | $0.20 | $0.21 | 1.61M |
| 6/10/2026 | $0.18 | $0.21 | $0.18 | $0.21 | 2.21M |
| 6/9/2026 | $0.18 | $0.19 | $0.18 | $0.19 | 566,488 |
| 6/5/2026 | $0.19 | $0.19 | $0.18 | $0.18 | 202,238 |
| 6/4/2026 | $0.19 | $0.20 | $0.19 | $0.20 | 1.48M |
| 6/3/2026 | $0.20 | $0.20 | $0.18 | $0.19 | 110,106 |
| 6/2/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 162,374 |
| 6/1/2026 | $0.19 | $0.20 | $0.19 | $0.20 | 214,911 |
| 5/29/2026 | $0.18 | $0.20 | $0.18 | $0.20 | 428,168 |
| 5/28/2026 | $0.19 | $0.19 | $0.18 | $0.18 | 109,666 |
| 5/27/2026 | $0.19 | $0.19 | $0.18 | $0.19 | 406,792 |
| 5/26/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 59,673 |
| 5/25/2026 | $0.20 | $0.20 | $0.19 | $0.20 | 300,836 |
| 5/22/2026 | $0.19 | $0.20 | $0.18 | $0.20 | 538,822 |
| 5/21/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 184,870 |
| 5/20/2026 | $0.21 | $0.21 | $0.20 | $0.20 | 1.17M |
| 5/19/2026 | $0.22 | $0.22 | $0.21 | $0.22 | 505,239 |
| 5/18/2026 | $0.20 | $0.22 | $0.20 | $0.22 | 506,997 |
| 5/15/2026 | $0.21 | $0.21 | $0.20 | $0.21 | 675,927 |
| 5/14/2026 | $0.22 | $0.22 | $0.20 | $0.20 | 222,081 |
| 5/13/2026 | $0.22 | $0.22 | $0.20 | $0.21 | 757,896 |
| 5/12/2026 | $0.22 | $0.23 | $0.21 | $0.23 | 131,388 |
| 5/11/2026 | $0.23 | $0.23 | $0.22 | $0.23 | 214,766 |
| 5/8/2026 | $0.23 | $0.23 | $0.23 | $0.23 | 191,717 |
| 5/7/2026 | $0.24 | $0.24 | $0.23 | $0.24 | 534,618 |
| 5/6/2026 | $0.24 | $0.24 | $0.23 | $0.24 | 445,511 |
| 5/5/2026 | $0.24 | $0.24 | $0.24 | $0.24 | 269,756 |
| 5/4/2026 | $0.25 | $0.25 | $0.24 | $0.24 | 75,782 |
| 5/1/2026 | $0.26 | $0.26 | $0.25 | $0.25 | 56,774 |
| 4/30/2026 | $0.25 | $0.25 | $0.24 | $0.25 | 227,085 |
| 4/29/2026 | $0.26 | $0.26 | $0.25 | $0.25 | 565,027 |
| 4/28/2026 | $0.26 | $0.26 | $0.25 | $0.26 | 86,099 |
| 4/27/2026 | $0.26 | $0.26 | $0.24 | $0.25 | 112,325 |
| 4/24/2026 | $0.24 | $0.26 | $0.24 | $0.24 | 125,307 |
| 4/23/2026 | $0.26 | $0.26 | $0.24 | $0.24 | 672,199 |
| 4/22/2026 | $0.24 | $0.28 | $0.23 | $0.26 | 868,391 |
| 4/21/2026 | $0.24 | $0.24 | $0.23 | $0.23 | 72,355 |
| 4/20/2026 | $0.23 | $0.24 | $0.23 | $0.24 | 134,900 |
| 4/17/2026 | $0.24 | $0.24 | $0.23 | $0.23 | 134,900 |