ART.WA(ART.WA)
ART.WA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $22.35 | $22.45 | $21.20 | $21.20 | 66,963 |
| 8/10/2026 | $20.95 | $22.50 | $20.60 | $22.30 | 49,475 |
| 8/7/2026 | $20.60 | $20.80 | $20.00 | $20.80 | 16,762 |
| 8/6/2026 | $21.05 | $21.05 | $20.45 | $20.75 | 2,730 |
| 8/5/2026 | $20.90 | $21.25 | $20.40 | $21.05 | 6,252 |
| 8/4/2026 | $21.05 | $21.30 | $20.75 | $21.20 | 3,558 |
| 8/3/2026 | $20.65 | $21.40 | $20.40 | $20.85 | 6,249 |
| 7/31/2026 | $20.60 | $20.65 | $20.10 | $20.65 | 6,989 |
| 7/30/2026 | $20.65 | $21.00 | $19.68 | $20.20 | 18,729 |
| 7/29/2026 | $20.70 | $20.80 | $20.25 | $20.50 | 5,134 |
| 7/28/2026 | $21.15 | $21.15 | $20.35 | $20.65 | 13,207 |
| 7/27/2026 | $20.60 | $21.25 | $20.40 | $21.15 | 11,792 |
| 7/24/2026 | $20.90 | $21.60 | $20.40 | $20.40 | 19,356 |
| 7/23/2026 | $20.55 | $21.10 | $20.40 | $20.95 | 16,476 |
| 7/22/2026 | $21.20 | $21.30 | $20.40 | $20.55 | 24,474 |
| 7/21/2026 | $21.35 | $21.35 | $20.75 | $21.20 | 7,440 |
| 7/20/2026 | $21.25 | $21.60 | $20.55 | $20.80 | 18,313 |
| 7/17/2026 | $21.40 | $21.65 | $21.25 | $21.50 | 4,029 |
| 7/16/2026 | $21.80 | $21.90 | $21.35 | $21.50 | 9,720 |
| 7/15/2026 | $21.70 | $21.80 | $21.50 | $21.75 | 9,653 |
| 7/14/2026 | $21.45 | $21.85 | $21.45 | $21.70 | 5,511 |
| 7/13/2026 | $22.10 | $22.10 | $21.40 | $21.45 | 35,311 |
| 7/10/2026 | $22.00 | $22.70 | $21.65 | $22.45 | 5,132 |
| 7/9/2026 | $22.25 | $22.50 | $21.60 | $22.00 | 5,547 |
| 7/8/2026 | $21.70 | $22.20 | $21.20 | $21.95 | 15,523 |
| 7/7/2026 | $21.90 | $22.30 | $21.70 | $21.75 | 14,707 |
| 7/6/2026 | $22.70 | $22.75 | $21.80 | $21.90 | 24,704 |
| 7/3/2026 | $21.95 | $22.30 | $21.75 | $22.15 | 10,582 |
| 7/2/2026 | $22.45 | $22.85 | $21.85 | $21.95 | 28,913 |
| 7/1/2026 | $22.25 | $22.95 | $21.75 | $22.60 | 16,239 |
| 6/30/2026 | $22.50 | $22.50 | $21.55 | $21.85 | 12,866 |
| 6/29/2026 | $22.55 | $23.60 | $21.60 | $21.85 | 43,864 |
| 6/26/2026 | $22.90 | $23.90 | $22.30 | $22.45 | 44,979 |
| 6/25/2026 | $23.45 | $24.00 | $22.05 | $22.05 | 37,997 |
| 6/24/2026 | $22.50 | $23.75 | $21.65 | $23.05 | 29,211 |
| 6/23/2026 | $21.60 | $22.60 | $21.00 | $22.35 | 25,315 |
| 6/22/2026 | $20.50 | $20.75 | $20.20 | $20.75 | 4,196 |
| 6/19/2026 | $20.95 | $20.95 | $20.55 | $20.55 | 2,405 |
| 6/18/2026 | $20.10 | $21.00 | $20.10 | $20.90 | 6,533 |
| 6/17/2026 | $21.70 | $21.70 | $20.30 | $20.30 | 26,578 |
| 6/16/2026 | $21.25 | $22.80 | $21.25 | $21.80 | 12,959 |
| 6/15/2026 | $20.80 | $21.50 | $20.70 | $21.20 | 6,855 |
| 6/12/2026 | $20.90 | $21.20 | $20.00 | $20.40 | 8,522 |
| 6/11/2026 | $19.86 | $21.00 | $19.86 | $20.90 | 2,458 |
| 6/10/2026 | $20.35 | $20.35 | $19.60 | $19.86 | 4,697 |
| 6/9/2026 | $19.54 | $20.60 | $19.52 | $19.92 | 6,153 |
| 6/8/2026 | $19.72 | $19.96 | $19.54 | $19.54 | 16,003 |
| 6/5/2026 | $20.00 | $20.50 | $19.64 | $19.82 | 19,172 |
| 6/3/2026 | $20.30 | $20.80 | $19.82 | $19.84 | 19,051 |
| 6/2/2026 | $21.00 | $21.00 | $20.05 | $20.10 | 22,331 |
| 6/1/2026 | $21.60 | $21.60 | $20.65 | $21.15 | 13,721 |
| 5/29/2026 | $21.90 | $21.90 | $21.50 | $21.80 | 3,406 |
| 5/28/2026 | $22.00 | $22.00 | $21.35 | $21.90 | 2,122 |
| 5/27/2026 | $21.45 | $22.00 | $20.85 | $22.00 | 5,718 |
| 5/26/2026 | $20.95 | $21.65 | $20.80 | $21.45 | 6,678 |
| 5/25/2026 | $21.65 | $21.80 | $20.65 | $20.95 | 20,454 |
| 5/22/2026 | $22.25 | $22.30 | $21.45 | $21.45 | 18,708 |
| 5/21/2026 | $21.30 | $22.35 | $21.10 | $22.25 | 8,214 |
| 5/20/2026 | $22.35 | $22.35 | $21.20 | $21.40 | 19,960 |
| 5/19/2026 | $22.30 | $22.90 | $22.00 | $22.35 | 3,834 |
| 5/18/2026 | $23.20 | $23.20 | $22.55 | $22.95 | 2,925 |
| 5/15/2026 | $22.45 | $23.30 | $21.90 | $23.30 | 5,110 |
| 5/14/2026 | $21.70 | $22.90 | $21.70 | $22.70 | 7,524 |