FinData: Historical Data for NASDAQ, ARTL - The Aristotle Corporation

Monday, 23 May 2022

The Aristotle Corporation

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
15/10/21	0.7800	0.7800	0.7509	0.7650	113,900
14/10/21	0.7387	0.7812	0.7387	0.7781	188,600
13/10/21	0.7300	0.7498	0.7178	0.7498	156,200
12/10/21	0.7370	0.7500	0.7152	0.7393	88,100
11/10/21	0.7300	0.7449	0.7200	0.7370	86,000
08/10/21	0.7600	0.7600	0.7263	0.7395	115,700
07/10/21	0.7200	0.7500	0.7200	0.7490	115,400
06/10/21	0.7151	0.7391	0.7151	0.7276	222,300
05/10/21	0.7300	0.7600	0.7250	0.7425	133,100
04/10/21	0.7770	0.7812	0.7320	0.7400	256,500
01/10/21	0.7900	0.8100	0.7800	0.7800	226,600
30/09/21	0.7800	0.8000	0.7800	0.7900	198,400
29/09/21	0.7850	0.8144	0.7800	0.7810	177,200
28/09/21	0.8200	0.8200	0.7850	0.7950	222,500
27/09/21	0.8200	0.8200	0.7973	0.8200	167,200
24/09/21	0.8400	0.8400	0.7930	0.8120	187,700
23/09/21	0.8500	0.8500	0.8100	0.8400	168,700
22/09/21	0.8100	0.8500	0.8000	0.8500	96,500
21/09/21	0.8200	0.8450	0.8050	0.8190	90,500
20/09/21	0.8007	0.8483	0.7991	0.8300	235,500
17/09/21	0.8444	0.8600	0.8209	0.8500	335,300
16/09/21	0.7900	0.8100	0.7800	0.8100	217,600
15/09/21	0.8400	0.8500	0.8122	0.8250	93,300
14/09/21	0.8600	0.8699	0.8300	0.8396	164,400
13/09/21	0.8900	0.8903	0.8615	0.8740	126,900
10/09/21	0.8800	0.8900	0.8600	0.8900	378,300
09/09/21	0.8700	0.8896	0.8700	0.8800	82,000
08/09/21	0.9300	0.9300	0.8801	0.8900	157,900
07/09/21	0.9288	0.9500	0.9100	0.9240	181,600
03/09/21	0.9499	0.9600	0.9010	0.9150	167,900
02/09/21	0.9500	0.9600	0.9305	0.9432	135,100
01/09/21	0.9484	0.9700	0.9300	0.9550	137,700
31/08/21	0.9149	0.9500	0.9109	0.9109	183,600
30/08/21	0.9700	0.9800	0.9140	0.9300	218,200
27/08/21	0.9500	0.9900	0.9400	0.9800	134,566
26/08/21	0.9252	0.9558	0.9200	0.9500	104,600
25/08/21	0.9300	0.9450	0.9135	0.9280	231,900
24/08/21	0.8900	0.9484	0.8900	0.9135	354,400
23/08/21	0.8900	0.9200	0.8800	0.9001	517,500
20/08/21	0.8700	0.9000	0.8550	0.8869	552,300
19/08/21	0.8670	0.9240	0.8301	0.8889	1,022,900
18/08/21	0.8200	0.8900	0.8000	0.8680	336,800
17/08/21	0.8200	0.8300	0.7800	0.8030	838,400
16/08/21	0.8400	0.8700	0.7900	0.8100	306,100

Global Indices

Code	Last	Change
COMP	14,897	74	0.50%
DJI	35,295	382	1.09%
SP500	4,471	33	0.75%
DAX	15,587	125	0.81%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	74.37	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	1.159	0.001	0.06%
NZDUSD	0.7070	0.0036	0.51%
AUDUSD	0.7412	0.0008	0.11%
NZDAUD	0.9524	0.0044	0.46%