Australia markets closed

Arrival (ARVLF)

OTC Markets EXMKT - OTC Markets EXMKT Delayed price. Currency in USD
Add to watchlist
0.05000.0000 (0.00%)
At close: 09:31AM EDT
Time period:
08 June 2023 - 08 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 June 20240.05000.05000.05000.05000.0500900
06 June 20240.05000.05000.05000.05000.05002,100
05 June 20240.05000.25000.05000.05000.05003,700
04 June 20240.05000.06000.05000.06000.06002,600
03 June 20240.05000.08000.05000.07000.070010,600
31 May 20240.05000.05000.05000.05000.05001,600
30 May 20240.07000.07000.07000.07000.07001,700
29 May 20240.05000.05000.05000.05000.0500300
28 May 20240.05000.12000.05000.07000.07006,900
24 May 20240.07000.08000.07000.08000.080026,100
23 May 20240.00100.07000.00100.07000.07002,900
22 May 20240.05000.05000.05000.05000.05001,500
21 May 20240.06000.08000.05000.06000.060016,500
20 May 20240.05000.05000.05000.05000.050011,300
17 May 20240.00100.06000.00100.06000.06001,900
16 May 20240.04500.08000.04500.08000.080010,900
15 May 20240.05000.05000.05000.05000.05009,400
14 May 20240.05000.05000.05000.05000.05001,300
13 May 20240.05000.05000.05000.05000.05003,100
10 May 20240.05000.05000.05000.05000.0500600
09 May 20240.05000.05000.05000.05000.05001,000
08 May 20240.05000.05000.05000.05000.05001,000
07 May 20240.09000.10000.09000.10000.100017,800
06 May 20240.00100.07000.00100.07000.07002,500
03 May 20240.05000.05000.05000.05000.05001,700
02 May 20240.05000.07500.05000.07000.07002,700
01 May 20240.05000.07500.05000.07500.07501,200
30 Apr 20240.07000.07000.05000.07000.07002,500
29 Apr 20240.07800.07800.07800.07800.07803,400
26 Apr 20240.05000.10000.05000.05000.050043,500
25 Apr 20240.00100.05000.00100.05000.05002,000
24 Apr 20240.09000.09000.05000.07800.07803,800
23 Apr 20240.10000.10000.07000.07700.077028,700
22 Apr 20240.05000.07000.05000.07000.07008,400
19 Apr 20240.07400.07400.00100.05000.05005,000
18 Apr 20240.05000.07000.05000.07000.07001,000
17 Apr 20240.08200.08200.05000.08000.08003,600
16 Apr 20240.05000.08500.05000.08000.080045,600
15 Apr 20240.00100.12000.00100.05000.050020,900
12 Apr 20240.00100.11000.00100.00100.00101,300
11 Apr 20240.08500.12000.08500.12000.12001,400
10 Apr 20240.09000.09000.09000.09000.0900500
09 Apr 20240.00100.12000.00100.12000.120018,800
08 Apr 20240.00100.11000.00100.00100.001025,300
05 Apr 20240.16000.25000.10000.12000.120068,700
04 Apr 20240.05000.11000.05000.11000.11005,600
03 Apr 20240.00100.15000.00100.12000.1200112,500
02 Apr 20240.16000.16000.05000.13000.130028,800
01 Apr 20240.00100.18000.00100.14000.140065,200
28 Mar 20240.25000.26000.16100.20000.2000450,100
27 Mar 20240.18000.27000.18000.25000.250012,200
26 Mar 20240.20000.21000.20000.20000.20006,800
25 Mar 20240.16100.46000.16100.42000.4200152,000
22 Mar 20240.16100.26000.16100.23500.235032,900
21 Mar 20240.27600.30000.16100.23000.23008,000
20 Mar 20240.16100.21000.16100.21000.21002,700
19 Mar 20240.16100.25000.16100.21000.21009,900
18 Mar 20240.16100.30000.16100.20000.20007,200
15 Mar 20240.21000.31300.16100.29500.295038,300
14 Mar 20240.15000.27500.15000.27500.27508,000
13 Mar 20240.15000.30000.15000.23100.23109,800
12 Mar 20240.29900.48000.29900.48000.480033,100
11 Mar 20240.23800.35000.20000.30000.300019,700
08 Mar 20240.22100.35000.16100.20000.200060,700
07 Mar 20240.25600.40000.20000.22100.221020,000
06 Mar 20240.20000.40000.20000.25000.250018,400
05 Mar 20240.16500.30000.16500.30000.300010,300
04 Mar 20240.16000.22000.16000.22000.220010,600
01 Mar 20240.16100.26100.16100.26100.26109,800
29 Feb 20240.16100.45000.16100.24800.248023,300
28 Feb 20240.21100.31500.16100.31500.315010,400
27 Feb 20240.20000.45000.20000.28000.280024,700
26 Feb 20240.06000.84000.06000.61500.615037,200
23 Feb 20240.06000.85000.06000.85000.850074,100
22 Feb 20240.06000.25000.06000.14000.140015,600
21 Feb 20240.00500.20000.00500.15000.15008,800
20 Feb 20240.15100.22500.15100.20800.208072,100
16 Feb 20240.15100.18800.15100.18800.188011,400
15 Feb 20240.14000.20200.14000.20000.200023,000
14 Feb 20240.10000.21500.10000.14000.140020,700
13 Feb 20240.00100.29000.00100.12500.125018,100
12 Feb 20240.07000.27000.07000.15000.150013,400
09 Feb 20240.18000.28000.18000.19300.193061,800
08 Feb 20240.15000.28000.15000.24000.240014,000
07 Feb 20240.10500.28000.10500.25000.250047,900
06 Feb 20240.05100.30000.05100.15000.1500120,600
05 Feb 20240.15000.30000.05100.15000.1500155,100
02 Feb 20240.30000.30000.05000.15000.1500163,000
01 Feb 20240.30000.30000.28000.30000.3000123,000
31 Jan 20240.39000.39000.01000.30000.3000611,200
30 Jan 20240.38000.55500.30000.45000.4500549,400
29 Jan 20240.59000.68000.47500.49000.49002,424,700
26 Jan 20240.75100.75100.70000.73900.7390189,200
25 Jan 20240.73000.74300.70000.70000.7000148,200
24 Jan 20240.80900.84600.71000.72000.7200509,400
23 Jan 20240.94500.97000.82000.83000.8300486,000
22 Jan 20241.13001.14000.90000.91700.9170755,200
19 Jan 20241.11001.15001.06001.14001.1400149,100
18 Jan 20241.06001.10001.05001.10001.1000100,000
17 Jan 20241.01001.05001.00001.04001.040062,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...