ARX.AX(ARX.AX)
ARX.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $0.55 | $0.56 | $0.55 | $0.56 | 2.87M |
| 8/4/2026 | $0.57 | $0.57 | $0.55 | $0.55 | 227,472 |
| 8/3/2026 | $0.59 | $0.59 | $0.55 | $0.56 | 1.19M |
| 7/31/2026 | $0.59 | $0.59 | $0.56 | $0.57 | 91,793 |
| 7/30/2026 | $0.60 | $0.60 | $0.56 | $0.56 | 4,858 |
| 7/29/2026 | $0.55 | $0.58 | $0.55 | $0.58 | 193,977 |
| 7/28/2026 | $0.57 | $0.57 | $0.55 | $0.55 | 73,645 |
| 7/27/2026 | $0.58 | $0.58 | $0.56 | $0.58 | 338,106 |
| 7/24/2026 | $0.58 | $0.58 | $0.56 | $0.56 | 50,420 |
| 7/23/2026 | $0.60 | $0.60 | $0.55 | $0.59 | 703,900 |
| 7/22/2026 | $0.57 | $0.57 | $0.56 | $0.56 | 48,097 |
| 7/21/2026 | $0.58 | $0.60 | $0.55 | $0.56 | 227,884 |
| 7/20/2026 | $0.60 | $0.60 | $0.57 | $0.60 | 195,229 |
| 7/17/2026 | $0.60 | $0.60 | $0.58 | $0.58 | 12,556 |
| 7/16/2026 | $0.59 | $0.60 | $0.59 | $0.60 | 82,240 |
| 7/15/2026 | $0.59 | $0.63 | $0.59 | $0.60 | 112,908 |
| 7/14/2026 | $0.59 | $0.59 | $0.57 | $0.59 | 120,678 |
| 7/13/2026 | $0.60 | $0.60 | $0.58 | $0.58 | 154,100 |
| 7/10/2026 | $0.58 | $0.59 | $0.58 | $0.59 | 757,389 |
| 7/9/2026 | $0.60 | $0.61 | $0.58 | $0.58 | 204,225 |
| 7/8/2026 | $0.58 | $0.65 | $0.58 | $0.60 | 346,656 |
| 7/7/2026 | $0.57 | $0.57 | $0.57 | $0.57 | 5,846 |
| 7/6/2026 | $0.57 | $0.58 | $0.56 | $0.56 | 1.90M |
| 7/3/2026 | $0.60 | $0.60 | $0.56 | $0.57 | 274,120 |
| 7/2/2026 | $0.60 | $0.60 | $0.58 | $0.59 | 31,394 |
| 7/1/2026 | $0.60 | $0.60 | $0.58 | $0.59 | 14,384 |
| 6/30/2026 | $0.58 | $0.60 | $0.58 | $0.59 | 549,391 |
| 6/29/2026 | $0.58 | $0.60 | $0.58 | $0.60 | 145,715 |
| 6/26/2026 | $0.58 | $0.59 | $0.58 | $0.59 | 94,678 |
| 6/25/2026 | $0.58 | $0.60 | $0.58 | $0.58 | 214,108 |
| 6/24/2026 | $0.60 | $0.61 | $0.58 | $0.58 | 358,474 |
| 6/23/2026 | $0.60 | $0.60 | $0.58 | $0.60 | 367,139 |
| 6/22/2026 | $0.61 | $0.65 | $0.60 | $0.60 | 387,838 |
| 6/19/2026 | $0.64 | $0.65 | $0.63 | $0.63 | 194,501 |
| 6/18/2026 | $0.66 | $0.66 | $0.64 | $0.65 | 107,198 |
| 6/17/2026 | $0.64 | $0.66 | $0.64 | $0.66 | 45,842 |
| 6/16/2026 | $0.65 | $0.65 | $0.63 | $0.63 | 225,373 |
| 6/15/2026 | $0.65 | $0.66 | $0.65 | $0.65 | 129,226 |
| 6/12/2026 | $0.61 | $0.66 | $0.61 | $0.65 | 180,699 |
| 6/11/2026 | $0.65 | $0.65 | $0.61 | $0.61 | 250,881 |
| 6/10/2026 | $0.65 | $0.66 | $0.64 | $0.65 | 292,080 |
| 6/9/2026 | $0.67 | $0.67 | $0.64 | $0.64 | 191,903 |
| 6/5/2026 | $0.66 | $0.66 | $0.62 | $0.65 | 74,778 |
| 6/4/2026 | $0.68 | $0.68 | $0.65 | $0.66 | 131,853 |
| 6/3/2026 | $0.68 | $0.68 | $0.65 | $0.68 | 66,629 |
| 6/2/2026 | $0.66 | $0.68 | $0.65 | $0.68 | 177,717 |
| 6/1/2026 | $0.68 | $0.69 | $0.66 | $0.66 | 100,855 |
| 5/29/2026 | $0.67 | $0.70 | $0.67 | $0.69 | 400,651 |
| 5/28/2026 | $0.68 | $0.69 | $0.67 | $0.68 | 415,785 |
| 5/27/2026 | $0.63 | $0.69 | $0.62 | $0.69 | 436,478 |
| 5/26/2026 | $0.63 | $0.64 | $0.61 | $0.62 | 691,734 |
| 5/25/2026 | $0.61 | $0.62 | $0.60 | $0.62 | 134,803 |
| 5/22/2026 | $0.60 | $0.63 | $0.59 | $0.63 | 305,505 |
| 5/21/2026 | $0.60 | $0.60 | $0.59 | $0.60 | 105,474 |
| 5/20/2026 | $0.59 | $0.61 | $0.59 | $0.60 | 118,883 |
| 5/19/2026 | $0.60 | $0.60 | $0.59 | $0.59 | 87,226 |
| 5/18/2026 | $0.61 | $0.61 | $0.60 | $0.60 | 151,944 |
| 5/15/2026 | $0.62 | $0.62 | $0.61 | $0.62 | 221,668 |
| 5/14/2026 | $0.63 | $0.63 | $0.60 | $0.62 | 73,351 |
| 5/13/2026 | $0.62 | $0.62 | $0.61 | $0.62 | 208,781 |
| 5/12/2026 | $0.62 | $0.62 | $0.61 | $0.62 | 137,763 |
| 5/11/2026 | $0.65 | $0.65 | $0.60 | $0.62 | 448,433 |
| 5/8/2026 | $0.67 | $0.68 | $0.63 | $0.64 | 187,314 |
| 5/7/2026 | $0.68 | $0.68 | $0.63 | $0.65 | 150,473 |