Australia markets closed

Artisan Small Cap Investor (ARTSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
33.63-0.22 (-0.65%)
At close: 08:01PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202433.6333.6333.6333.6333.63-
24 May 202433.8533.8533.8533.8533.85-
23 May 202433.6033.6033.6033.6033.60-
22 May 202434.0634.0634.0634.0634.06-
21 May 202433.9333.9333.9333.9333.93-
20 May 202434.0634.0634.0634.0634.06-
17 May 202433.9333.9333.9333.9333.93-
16 May 202434.0034.0034.0034.0034.00-
15 May 202434.3834.3834.3834.3834.38-
14 May 202433.7833.7833.7833.7833.78-
13 May 202433.5133.5133.5133.5133.51-
10 May 202433.4533.4533.4533.4533.45-
09 May 202433.6433.6433.6433.6433.64-
08 May 202433.5333.5333.5333.5333.53-
07 May 202434.1734.1734.1734.1734.17-
06 May 202434.0534.0534.0534.0534.05-
03 May 202433.5733.5733.5733.5733.57-
02 May 202433.2633.2633.2633.2633.26-
01 May 202432.8532.8532.8532.8532.85-
30 Apr 202432.9032.9032.9032.9032.90-
29 Apr 202433.6433.6433.6433.6433.64-
26 Apr 202433.4033.4033.4033.4033.40-
25 Apr 202433.2033.2033.2033.2033.20-
24 Apr 202433.2733.2733.2733.2733.27-
23 Apr 202433.2433.2433.2433.2433.24-
22 Apr 202432.4332.4332.4332.4332.43-
19 Apr 202432.1132.1132.1132.1132.11-
18 Apr 202432.4832.4832.4832.4832.48-
17 Apr 202432.7132.7132.7132.7132.71-
16 Apr 202433.0033.0033.0033.0033.00-
15 Apr 202433.1133.1133.1133.1133.11-
12 Apr 202433.6533.6533.6533.6533.65-
11 Apr 202434.4234.4234.4234.4234.42-
10 Apr 202434.1434.1434.1434.1434.14-
09 Apr 202434.8234.8234.8234.8234.82-
08 Apr 202434.4434.4434.4434.4434.44-
05 Apr 202434.3334.3334.3334.3334.33-
04 Apr 202434.0434.0434.0434.0434.04-
03 Apr 202434.4034.4034.4034.4034.40-
02 Apr 202434.2934.2934.2934.2934.29-
01 Apr 202434.9534.9534.9534.9534.95-
28 Mar 202435.2735.2735.2735.2735.27-
27 Mar 202435.1435.1435.1435.1435.14-
26 Mar 202434.8034.8034.8034.8034.80-
25 Mar 202434.6334.6334.6334.6334.63-
22 Mar 202434.7234.7234.7234.7234.72-
21 Mar 202434.8734.8734.8734.8734.87-
20 Mar 202434.3634.3634.3634.3634.36-
19 Mar 202433.8733.8733.8733.8733.87-
18 Mar 202433.6433.6433.6433.6433.64-
15 Mar 202433.6533.6533.6533.6533.65-
14 Mar 202433.8333.8333.8333.8333.83-
13 Mar 202434.3534.3534.3534.3534.35-
12 Mar 202434.5234.5234.5234.5234.52-
11 Mar 202434.3434.3434.3434.3434.34-
08 Mar 202434.5534.5534.5534.5534.55-
07 Mar 202434.9134.9134.9134.9134.91-
06 Mar 202434.5034.5034.5034.5034.50-
05 Mar 202434.1334.1334.1334.1334.13-
04 Mar 202434.8234.8234.8234.8234.82-
01 Mar 202434.9434.9434.9434.9434.94-
29 Feb 202434.4434.4434.4434.4434.44-
28 Feb 202434.4534.4534.4534.4534.45-
27 Feb 202434.5834.5834.5834.5834.58-
26 Feb 202434.4534.4534.4534.4534.45-
23 Feb 202434.2634.2634.2634.2634.26-
22 Feb 202434.3534.3534.3534.3534.35-
21 Feb 202433.7533.7533.7533.7533.75-
20 Feb 202433.8033.8033.8033.8033.80-
16 Feb 202433.9733.9733.9733.9733.97-
15 Feb 202433.9433.9433.9433.9433.94-
14 Feb 202433.6133.6133.6133.6133.61-
13 Feb 202432.7732.7732.7732.7732.77-
12 Feb 202433.8033.8033.8033.8033.80-
09 Feb 202433.6333.6333.6333.6333.63-
08 Feb 202433.1633.1633.1633.1633.16-
07 Feb 202432.4532.4532.4532.4532.45-
06 Feb 202432.2932.2932.2932.2932.29-
05 Feb 202432.1232.1232.1232.1232.12-
02 Feb 202432.2432.2432.2432.2432.24-
01 Feb 202432.0532.0532.0532.0532.05-
31 Jan 202431.3631.3631.3631.3631.36-
30 Jan 202431.9431.9431.9431.9431.94-
29 Jan 202432.4132.4132.4132.4132.41-
26 Jan 202431.8031.8031.8031.8031.80-
25 Jan 202431.9631.9631.9631.9631.96-
24 Jan 202431.9831.9831.9831.9831.98-
23 Jan 202432.3832.3832.3832.3832.38-
22 Jan 202432.2432.2432.2432.2432.24-
19 Jan 202431.8131.8131.8131.8131.81-
18 Jan 202431.5631.5631.5631.5631.56-
17 Jan 202431.2731.2731.2731.2731.27-
16 Jan 202431.6231.6231.6231.6231.62-
12 Jan 202431.5331.5331.5331.5331.53-
11 Jan 202431.6531.6531.6531.6531.65-
10 Jan 202431.7831.7831.7831.7831.78-
09 Jan 202431.6131.6131.6131.6131.61-
08 Jan 202431.7131.7131.7131.7131.71-
05 Jan 202430.7330.7330.7330.7330.73-
04 Jan 202430.6330.6330.6330.6330.63-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...