Armadale Capital Historic Prices

 
     
Date Open High Low Close Volume
Jul 16, 2019 1.15 1.20 1.10 1.08 1,281,869
Jul 15, 2019 1.16 1.18 1.08 1.18 1,371,483
Jul 12, 2019 0.00 1.19 0.00 1.20 1,907,290
Jul 11, 2019 1.06 1.12 1.06 1.10 355,853
Jul 10, 2019 1.16 1.16 1.10 1.10 2,526,112
Jul 9, 2019 1.23 1.23 1.16 1.20 1,322,753
Jul 8, 2019 1.16 1.24 1.16 1.20 182,539
Jul 5, 2019 1.05 1.25 1.02 1.20 4,918,405
Jul 4, 2019 1.04 1.05 1.00 1.05 2,313,034
Jul 3, 2019 1.08 1.10 1.01 1.03 4,135,448
Jul 2, 2019 1.15 1.15 1.06 1.08 2,467,815
Jul 1, 2019 1.16 1.20 1.13 1.20 2,705,343
Jun 28, 2019 1.15 1.20 1.13 1.18 2,895,851
Jun 27, 2019 1.20 1.22 1.15 1.13 2,755,371
Jun 26, 2019 1.21 1.25 1.20 1.23 1,638,865
Jun 25, 2019 1.40 1.45 1.21 1.23 5,121,260
Jun 24, 2019 1.28 1.28 1.25 1.28 4,169,936
Jun 21, 2019 1.25 1.25 1.25 1.28 1,219,575
Jun 20, 2019 1.23 1.30 1.23 1.25 6,366,640
Jun 19, 2019 1.23 1.28 1.23 1.25 491,916
Jun 18, 2019 1.25 1.31 1.15 1.25 1,423,846
Jun 17, 2019 1.28 1.32 1.28 1.30 127,666
Jun 14, 2019 1.30 1.40 1.27 1.30 1,420,119
Jun 13, 2019 1.38 1.38 1.31 1.40 928,069
Jun 12, 2019 1.41 1.41 1.37 1.40 1,522,143
Jun 11, 2019 1.42 1.42 1.38 1.40 2,059,102
Jun 10, 2019 1.38 1.44 1.38 1.40 1,678,866
Jun 7, 2019 1.42 1.43 1.38 1.40 1,234,624
Jun 6, 2019 1.38 1.42 1.33 1.40 5,792,552
Jun 5, 2019 1.36 1.39 1.36 1.38 4,332,838
Jun 4, 2019 1.40 1.43 1.37 1.38 2,621,423
Jun 3, 2019 1.16 1.39 1.16 1.38 3,210,033
May 31, 2019 1.16 1.30 1.15 1.23 2,273,226
May 30, 2019 1.23 1.28 1.15 1.23 4,290,924
May 29, 2019 1.12 1.33 1.12 1.20 5,952,196
May 28, 2019 1.21 1.30 1.15 1.15 3,703,518
May 27, 2019 1.23 0.00 0.00 1.23 0
May 24, 2019 1.23 1.24 1.20 1.23 670,957
May 23, 2019 1.23 1.23 1.20 1.23 1,575,618
May 22, 2019 1.25 1.25 1.20 1.23 3,442,872
May 21, 2019 1.25 1.30 1.25 1.28 93,597
May 20, 2019 1.35 1.35 1.26 1.30 155,274
May 17, 2019 1.37 1.37 1.37 1.40 29,218
May 16, 2019 1.34 1.34 1.34 1.35 51,620
May 15, 2019 1.44 1.50 1.30 1.35 2,726,124
May 14, 2019 1.36 1.40 1.36 1.38 1,998,697
May 13, 2019 1.30 1.32 1.30 1.35 775,923
May 10, 2019 1.35 1.37 1.30 1.35 391,853
May 9, 2019 1.35 1.40 1.35 1.38 642,013
May 8, 2019 1.38 1.45 1.35 1.43 1,307,707
Showing 1 to 50 of 261