ART.L(ART.L)
ART.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $22.50 | $24.00 | $21.00 | $22.50 | 1,300 |
| 7/29/2026 | $22.50 | $24.00 | $21.55 | $22.50 | 1,259 |
| 7/28/2026 | $22.50 | $24.00 | $21.00 | $22.50 | 29,676 |
| 7/27/2026 | $22.50 | $24.00 | $22.15 | $22.50 | 4,062 |
| 7/24/2026 | $22.50 | $24.00 | $21.00 | $22.50 | 6,072 |
| 7/23/2026 | $22.50 | $22.50 | $22.15 | $22.50 | 2 |
| 7/22/2026 | $22.50 | $24.00 | $22.15 | $22.50 | 13,769 |
| 7/21/2026 | $22.50 | $24.00 | $22.50 | $22.50 | 1,530 |
| 7/20/2026 | $22.50 | $24.00 | $21.00 | $22.50 | 1,650 |
| 7/17/2026 | $24.00 | $24.00 | $22.50 | $22.50 | 16,276 |
| 7/16/2026 | $22.00 | $23.00 | $21.00 | $22.50 | 45,506 |
| 7/15/2026 | $23.50 | $24.00 | $21.55 | $22.00 | 66,758 |
| 7/14/2026 | $24.00 | $25.00 | $23.00 | $23.50 | 46,728 |
| 7/13/2026 | $24.00 | $25.00 | $23.00 | $24.00 | 15,065 |
| 7/10/2026 | $25.50 | $26.00 | $23.21 | $24.00 | 22,366 |
| 7/9/2026 | $25.50 | $26.00 | $25.50 | $25.50 | 7,341 |
| 7/8/2026 | $25.50 | $26.00 | $25.50 | $25.50 | 39,080 |
| 7/7/2026 | $25.50 | $26.00 | $25.00 | $25.50 | 22,322 |
| 7/6/2026 | $27.00 | $28.00 | $25.01 | $25.50 | 14,010 |
| 7/3/2026 | $27.00 | $28.00 | $27.00 | $27.00 | 1,110 |
| 7/2/2026 | $28.50 | $29.00 | $26.00 | $27.00 | 41,676 |
| 7/1/2026 | $28.50 | $28.50 | $28.36 | $28.50 | 4,186 |
| 6/30/2026 | $28.50 | $29.00 | $28.50 | $28.50 | 126 |
| 6/29/2026 | $28.50 | $29.00 | $28.50 | $28.50 | 333 |
| 6/26/2026 | $28.50 | $29.00 | $28.00 | $28.50 | 10,427 |
| 6/25/2026 | $28.50 | $29.00 | $28.00 | $28.50 | 1,271 |
| 6/24/2026 | $28.50 | $29.00 | $28.00 | $28.50 | 3,509 |
| 6/23/2026 | $28.50 | $29.00 | $28.00 | $28.50 | 320 |
| 6/22/2026 | $28.50 | $29.00 | $28.00 | $28.50 | 3,535 |
| 6/19/2026 | $28.50 | $28.68 | $28.50 | $28.50 | 2,092 |
| 6/18/2026 | $28.50 | $29.00 | $28.01 | $28.50 | 238 |
| 6/17/2026 | $28.50 | $29.00 | $28.00 | $28.50 | 6,860 |
| 6/16/2026 | $28.50 | $29.00 | $28.00 | $28.50 | 681 |
| 6/15/2026 | $28.50 | $29.00 | $28.50 | $28.50 | 2,322 |
| 6/12/2026 | $29.00 | $29.55 | $28.50 | $28.50 | 17,566 |
| 6/11/2026 | $29.00 | $29.00 | $28.02 | $29.00 | 26 |
| 6/10/2026 | $29.00 | $30.00 | $28.68 | $29.00 | 73 |
| 6/9/2026 | $29.00 | $29.00 | $28.00 | $29.00 | 8,717 |
| 6/8/2026 | $30.50 | $31.80 | $28.00 | $29.00 | 73,208 |
| 6/5/2026 | $30.50 | $33.00 | $28.00 | $30.50 | 7,409 |
| 6/4/2026 | $30.50 | $31.20 | $30.50 | $30.50 | 4,000 |
| 6/3/2026 | $30.50 | $33.00 | $28.00 | $30.50 | 2,622 |
| 6/2/2026 | $31.34 | $33.00 | $28.00 | $30.50 | 70,775 |
| 6/1/2026 | $30.50 | $33.00 | $28.00 | $30.50 | 15,791 |
| 5/29/2026 | $30.50 | $33.00 | $29.30 | $30.50 | 14,122 |
| 5/28/2026 | $30.50 | $33.00 | $29.22 | $30.50 | 1,944 |
| 5/27/2026 | $30.50 | $33.00 | $28.00 | $30.50 | 189 |
| 5/26/2026 | $30.50 | $31.80 | $29.22 | $30.50 | 643 |
| 5/22/2026 | $30.50 | $32.85 | $29.00 | $30.50 | 1,947 |
| 5/21/2026 | $30.50 | $33.00 | $28.00 | $30.50 | 1,028 |
| 5/20/2026 | $33.00 | $33.00 | $28.55 | $30.50 | 387 |
| 5/19/2026 | $30.50 | $32.85 | $28.55 | $30.50 | 992 |
| 5/18/2026 | $30.50 | $32.44 | $28.50 | $30.50 | 8,206 |
| 5/15/2026 | $30.50 | $33.00 | $28.00 | $30.50 | 38 |
| 5/14/2026 | $30.50 | $33.00 | $28.25 | $30.50 | 663 |
| 5/13/2026 | $30.50 | $33.00 | $28.25 | $30.50 | 1,914 |
| 5/12/2026 | $30.50 | $33.00 | $28.25 | $30.50 | 1,311 |
| 5/11/2026 | $30.50 | $33.00 | $28.00 | $30.50 | 1,572 |
| 5/8/2026 | $30.50 | $32.50 | $30.13 | $30.50 | 28,846 |
| 5/7/2026 | $30.50 | $32.50 | $30.13 | $30.50 | 243 |
| 5/6/2026 | $30.50 | $33.00 | $28.00 | $30.50 | 5,165 |
| 5/5/2026 | $30.50 | $32.50 | $29.37 | $30.50 | 13,910 |