Australia markets closed

ARC Resources Ltd (8RC.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
16.59-0.14 (-0.85%)
At close: 07:26PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202416.5916.7116.5316.5916.59-
02 May 202416.3816.9816.3816.7316.73520
30 Apr 202417.2917.3016.9216.9216.92-
29 Apr 202417.2217.4717.2017.4017.40-
26 Apr 202417.3017.5917.2517.5917.59-
25 Apr 202416.8517.1616.8517.1617.16-
24 Apr 202416.9717.1416.9717.1217.12-
23 Apr 202416.7417.2216.6017.2217.22-
22 Apr 202416.5717.0116.5417.0117.01-
19 Apr 202416.8217.1516.7016.9316.93-
18 Apr 202416.7517.1016.6616.9516.95-
17 Apr 202416.9217.3016.8316.8616.86-
16 Apr 202416.8517.2516.7917.2517.25-
15 Apr 202417.0717.3117.0117.0917.09-
12 Apr 202417.2017.7217.2017.4517.45-
11 Apr 202417.4317.6817.3817.5917.59-
10 Apr 202416.9117.6616.8117.6617.66-
09 Apr 202417.0717.1717.0717.1717.17-
08 Apr 202417.1017.4717.1017.4717.47-
05 Apr 202416.9517.1316.8817.1317.13-
04 Apr 202416.6816.9216.6516.9216.92-
03 Apr 202416.3216.4016.3216.4016.40-
02 Apr 202416.4516.5116.4416.4416.44-
28 Mar 202416.0016.3816.0016.3416.34-
27 Mar 202415.6716.1115.6716.1116.11-
27 Mar 20240.17 Dividend
26 Mar 202415.8316.0815.8215.9215.7570
25 Mar 202415.7016.1915.7016.0515.88500
22 Mar 202415.5715.8615.5415.8615.69-
21 Mar 202415.8515.9715.7515.9215.75-
20 Mar 202415.6516.0815.6015.9715.80-
19 Mar 202415.6716.1815.6716.0815.91-
18 Mar 202415.4916.0315.4716.0315.86-
15 Mar 202415.3615.9215.3115.9215.75-
14 Mar 202415.4115.5115.4115.5115.34-
13 Mar 202415.2115.7215.1815.6015.43-
12 Mar 202415.2415.4415.1815.4115.25-
11 Mar 202415.5415.6415.5215.5215.35-
08 Mar 202415.6915.9115.5115.7515.59-
07 Mar 202415.6716.0215.6115.8715.70-
06 Mar 202415.8316.1715.8315.8615.69-
05 Mar 202415.5016.0715.4416.0415.87-
04 Mar 202415.5716.0015.5615.8315.6677
01 Mar 202415.5516.0315.5116.0315.86300
29 Feb 202415.5515.7015.5215.7015.53-
28 Feb 202415.4415.4415.3415.3415.17-
27 Feb 202415.2815.6415.2515.6415.47-
26 Feb 202415.1315.5315.0615.5315.36-
23 Feb 202415.2815.4015.2315.3115.14-
22 Feb 202415.4715.6515.4015.6515.48-
21 Feb 202414.7515.3714.6915.3715.20-
20 Feb 202415.1115.7515.0115.0714.91192
19 Feb 202414.9815.0614.9815.0614.90-
16 Feb 202414.9015.3414.8415.3415.171,000
15 Feb 202414.4114.9014.3814.9014.74-
14 Feb 202414.4714.5914.4714.5914.43-
13 Feb 202414.8414.8414.7614.8214.66-
12 Feb 202414.3615.1514.3614.9514.79250
09 Feb 202413.8114.6413.8114.5314.37200
08 Feb 202413.6114.0813.5714.0613.91-
07 Feb 202413.5313.6013.4613.4613.31-
06 Feb 202413.6313.9313.6013.8313.69-
05 Feb 202413.7313.8713.5213.8713.72-
02 Feb 202414.0114.1513.9614.1514.00-
01 Feb 202414.1314.2114.1314.2114.06-
31 Jan 202414.2314.3614.1014.3614.20-
30 Jan 202414.3114.5214.2214.5214.36-
29 Jan 202414.4614.5114.4614.4914.33-
26 Jan 202414.4914.7214.4014.4014.25-
25 Jan 202414.2314.5814.2314.5814.43-
24 Jan 202413.8914.4413.8514.4414.28-
23 Jan 202413.4914.1213.4614.1213.97-
22 Jan 202413.6613.8613.5813.5813.43-
19 Jan 202413.7213.9413.7213.9413.79-
18 Jan 202413.7914.1213.7313.9313.79-
17 Jan 202413.9814.0213.7013.9013.75-
16 Jan 202414.9114.9114.5014.5014.35-
15 Jan 202414.5015.0514.4315.0514.89-
12 Jan 202414.2114.7114.2114.6514.491,105
11 Jan 202413.7814.0813.7813.9513.80-
10 Jan 202413.6514.0013.6113.9113.7662
09 Jan 202413.4213.6313.4213.5213.38-
08 Jan 202413.5613.5913.4713.5913.45-
05 Jan 202413.6013.8113.6013.8113.66-
04 Jan 202413.5513.7413.4513.7113.56-
03 Jan 202413.1213.7013.0713.7013.55250
02 Jan 202413.2813.4913.2813.4413.29-
29 Dec 202313.1913.2013.1613.2013.06-
28 Dec 202313.3513.4113.1813.3913.25-
28 Dec 20230.17 Dividend
27 Dec 202313.5113.5613.3813.5613.25-
22 Dec 202313.2413.4913.2313.4913.18-
21 Dec 202313.1013.1113.1013.1112.81-
20 Dec 202313.1913.3713.1913.3713.06180
19 Dec 202312.9913.2312.9713.1312.83-
18 Dec 202312.8513.1612.8513.1612.86-
15 Dec 202313.1313.3013.0413.0412.74-
14 Dec 202313.1713.5013.1713.4813.17900
13 Dec 202312.7513.1512.7513.0212.72-
12 Dec 202313.5913.5912.9613.0312.73-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...