Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/21/2022	-0.10 / -1.96%	5.10	5.20	4.90	5.00	5.03	5.00	927,100
7/20/2022	+0.20 / +4.08%	4.90	5.20	4.90	5.10	5.10	5.10	1,583,900
7/19/2022	-0.10 / -2.00%	5.10	5.10	4.80	4.90	4.93	4.90	1,140,600
7/18/2022	-0.10 / -1.96%	5.10	5.20	4.90	5.00	5.06	5.00	1,076,400
7/15/2022	0.00 / 0.00%	5.10	5.40	5.00	5.10	5.17	5.10	2,346,800
7/14/2022	+0.40 / +8.51%	4.70	5.10	4.60	5.10	4.87	5.10	1,880,200
7/13/2022	-0.10 / -2.08%	4.90	4.90	4.70	4.70	4.79	4.70	1,118,700
7/12/2022	+0.30 / +6.67%	4.50	4.90	4.50	4.80	4.74	4.80	1,037,100
7/11/2022	-0.30 / -6.25%	4.80	4.90	4.50	4.50	4.65	4.50	1,457,300
7/8/2022	+0.10 / +2.13%	4.70	5.00	4.70	4.80	4.86	4.80	1,065,700
7/7/2022	-0.20 / -4.08%	4.80	4.90	4.60	4.70	4.77	4.70	1,908,800
7/6/2022	-0.40 / -7.55%	5.30	5.30	4.90	4.90	5.06	4.90	1,443,700
7/5/2022	+0.30 / +6.00%	5.00	5.50	5.00	5.30	5.37	5.30	3,869,900
7/4/2022	+0.40 / +8.70%	4.60	5.00	4.60	5.00	4.98	5.00	3,362,300
7/1/2022	+0.10 / +2.22%	4.50	4.60	4.30	4.60	4.46	4.60	1,329,500
6/30/2022	-0.30 / -6.25%	4.80	4.80	4.50	4.50	4.60	4.50	895,700
6/29/2022	0.00 / 0.00%	4.80	4.90	4.60	4.80	4.75	4.80	1,370,900
6/28/2022	0.00 / 0.00%	4.80	4.90	4.60	4.80	4.76	4.80	1,334,900
6/27/2022	+0.10 / +2.13%	4.70	4.90	4.60	4.80	4.72	4.80	1,312,500
6/24/2022	0.00 / 0.00%	4.70	4.80	4.60	4.70	4.73	4.70	1,249,200
6/23/2022	+0.20 / +4.44%	4.50	4.80	4.40	4.70	4.55	4.70	1,178,900
6/22/2022	+0.30 / +7.14%	4.20	4.60	4.20	4.50	4.46	4.50	1,691,800
6/21/2022	0.00 / 0.00%	4.20	4.50	4.00	4.20	4.25	4.20	1,325,300
6/20/2022	-0.40 / -8.70%	4.60	4.70	4.20	4.20	4.36	4.20	1,627,400
6/17/2022	-0.30 / -6.12%	4.80	4.90	4.50	4.60	4.62	4.60	1,724,800
6/16/2022	+0.10 / +2.08%	4.80	5.10	4.80	4.90	4.93	4.90	1,086,100
6/15/2022	0.00 / 0.00%	4.90	5.00	4.60	4.80	4.76	4.80	1,214,700
6/14/2022	+0.10 / +2.13%	4.60	5.10	4.50	4.80	4.82	4.80	1,595,900
6/13/2022	-0.40 / -7.84%	5.10	5.10	4.70	4.70	4.84	4.70	1,724,300
6/10/2022	-0.40 / -7.27%	5.40	5.50	5.10	5.10	5.26	5.10	1,176,300

<<Previous 30 days Next 30 days>>

ART News

08/10	ART: Extraordinary Meeting of Shareholders 2nd
11/09	ART: Change in personnel
20/08	ART: Reviewed financial statement 2020
18/08	ART: Notice of record date for a ballot
06/08	ART: Board Resolution

More News

Related Companies

	Volume	Price	Change
AAS	1,288,100	8.60	2.38%
ABW	326,900	10.70	2.88%
AGR	1,653,200	21.55	1.17%
APG	59,800	14.00	0.72%
APS	5,286,200	8.00	-9.09%
BMS	134,200	10.70	1.90%