Arctic Paper SA Historical Data - ARPS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Arctic Paper SA (ARPS)

39.98

-1.14

(-2.77%)

Closed 22 December 3:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734714900	39.98	-1.14	-2.77	39.62	39.98	39.62	132
1734628500	41.12	0	0.00	41.12	41.12	41.12	0
1734542100	41.12	0	0.00	41.12	41.12	41.12	0
1734455700	41.12	-0.48	-1.15	41.86	41.86	41.12	269
1734369300	41.6	0	0.00	41.6	41.6	41.6	0
1734110100	41.6	0	0.00	41.6	41.6	41.6	0
1734023700	41.6	-0.44	-1.05	41.6	41.6	41.6	50
1733937300	42.04	-0.5	-1.18	42.04	42.12	42.04	41
1733850900	42.54	-0.08	-0.19	42.54	42.54	42.54	23
1733764500	42.62	0.48	1.14	42.62	42.62	42.62	50
1733505300	42.14	-1.38	-3.17	42.48	42.48	41.88	93
1733418900	43.52	0	0.00	43.52	43.52	43.52	0
1733332500	43.52	-0.2	-0.46	43.52	43.52	43.52	1
1733246100	43.72	0	0.00	43.72	43.72	43.72	0
1733159700	43.72	-0.06	-0.14	43.72	43.72	43.72	1
1732900500	43.78	0.16	0.37	43.78	43.78	43.78	61
1732814100	43.62	0	0.00	43.62	43.62	43.62	0
1732727700	43.62	0	0.00	43.62	43.62	43.62	0
1732641300	43.62	0	0.00	43.62	43.62	43.62	0
1732554900	43.62	-0.76	-1.71	44.8	44.8	43.62	122
1732295700	44.38	-0.64	-1.42	44.38	44.38	44.38	51
1732209300	45.02	-0.04	-0.09	45.02	45.02	45.02	1
1732122900	45.06	-0.66	-1.44	45.06	45.06	45.06	2
1732036500	45.72	0.02	0.04	45.12	45.72	45.12	102
1731950100	45.7	0	0.00	45.7	45.7	45.7	0
1731690900	45.7	0.46	1.02	46.44	46.44	45.7	117
1731604500	45.24	0.9	2.03	45.24	45.54	45.24	24
1731518100	44.34	0	0.00	44.34	44.34	44.34	0
1731431700	44.34	2.64	6.33	44.32	44.58	44.32	67
1731345300	41.7	-3	-6.71	42.12	42.24	41.58	193
1731086100	44.7	-0.98	-2.15	44.7	44.7	44.7	14
1730999700	45.68	-1.8	-3.79	46.2	46.2	45.02	343
1730913300	47.48	1.04	2.24	48.06	48.06	46.92	138
1730826900	46.44	-0.04	-0.09	46.52	46.52	46.44	68
1730740500	46.48	0.48	1.04	47	47	46.48	143
1730481300	46	0	0.00	46	46	46	0
1730394900	46	-1.22	-2.58	46	46	46	25
1730308500	47.22	0	0.00	47.22	47.22	47.22	0
1730222100	47.22	0.04	0.08	47.22	47.22	47.22	25
1730132100	47.18	0	0.00	47.18	47.18	47.18	0
1729872900	47.18	-1.22	-2.52	47.18	47.18	47.18	4
1729786500	48.4	0	0.00	48.4	48.4	48.4	0
1729700100	48.4	0	0.00	48.4	48.4	48.4	0
1729613700	48.4	0	0.00	48.4	48.4	48.4	0
1729527300	48.4	-0.24	-0.49	48.4	48.4	48.4	1
1729268100	48.64	0	0.00	48.64	48.64	48.64	0
1729181700	48.64	-1.28	-2.56	49.66	49.66	48.64	35
1729095300	49.92	0.14	0.28	49.82	50.15	49.82	12
1729008900	49.78	-0.97	-1.91	50.3	50.3	49.52	242
1728922500	50.75	-0.15	-0.29	50.75	50.75	50.75	3
1728663300	50.9	0	0.00	50.9	50.9	50.9	0
1728576900	50.9	0	0.00	50.9	50.9	50.9	0
1728490500	50.9	0	0.00	50.9	50.9	50.9	0
1728404100	50.9	0.8	1.60	50.9	50.9	50.9	77
1728317700	50.1	0	0.00	50.1	50.1	50.1	0
1728058500	50.1	-1	-1.96	50.1	50.1	50.1	69
1727972100	51.1	0	0.00	51.1	51.1	51.1	0
1727885700	51.1	0	0.00	51.1	51.1	51.1	0
1727799300	51.1	-1.3	-2.48	51.6	51.6	51.1	67
1727712900	52.4	0.4	0.77	52.55	52.55	52.15	176
1727453700	52	0.25	0.48	52	52	52	80
1727367300	51.75	0.5	0.98	51.75	51.75	51.75	12
1727280900	51.25	0.2	0.39	51.25	51.25	51.25	50
1727194500	51.05	0.9	1.79	50.7	52.05	50.7	377
1727108100	50.15	-0.85	-1.67	50.9	50.9	50.1	138

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions