Arctic Paper SA Historical Data - ARPS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Arctic Paper SA (ARPS)

53.45

-0.30

(-0.56%)

Closed 14 September 1:30AM

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
1726244100	53.45	-0.48	-0.88	53.25	53.6	53.25	124
1726157700	53.925	0	0.00	53.925	53.925	53.925	0
1726071300	53.925	0	0.00	53.925	53.925	53.925	0
1725984900	53.925	0	0.00	53.925	53.925	53.925	0
1725898500	53.925	0.17	0.33	53.925	53.925	53.925	19
1725639300	53.75	0	0.00	53.75	53.75	53.75	0
1725552900	53.75	0.1	0.19	54.1	54.1	53.75	160
1725466500	53.65	0	0.00	53.8	53.8	53.6	91
1725380100	53.65	0.6	1.13	53.75	53.75	53.65	490
1725293700	53.05	0	0.00	53.05	53.05	53.05	0
1725034500	53.05	-0.3	-0.56	53.15	53.4	52.95	402
1724948100	53.35	-0.55	-1.02	53.35	53.575	53.35	32
1724861700	53.9	-0.9	-1.64	53.9	53.9	53.9	2
1724775300	54.8	-0.15	-0.27	54.75	54.8	54.75	255
1724688900	54.95	0.6	1.10	54.6	54.95	54.6	131
1724429700	54.35	-0.1	-0.18	54.2	54.35	54.2	71
1724343300	54.45	1.25	2.35	53.95	54.45	53.95	13
1724256900	53.2	1.9	3.70	53.25	53.25	53.2	11
1724170500	51.3	0	0.00	51.3	51.3	51.3	0
1724084100	51.3	2.58	5.30	49.46	51.55	49.46	41
1723824900	48.72	0	0.00	48.72	48.72	48.72	0
1723738500	48.72	-0.94	-1.89	48.72	48.72	48.72	1
1723652100	49.66	-0.59	-1.17	49.66	49.66	49.66	2
1723565700	50.25	0	0.00	50.25	50.25	50.25	0
1723479300	50.25	0	0.00	50.25	50.25	50.25	0
1723220100	50.25	-4.2	-7.71	49.88	50.25	49.88	5
1723133700	54.45	-0.55	-1.00	54.5	54.5	54.45	79
1723047300	55	0.6	1.10	55	55	55	6
1722960900	54.4	0	0.00	54.4	54.4	54.4	0
1722874500	54.4	-3.1	-5.39	52.65	54.85	52.5	395
1722615300	57.5	-1	-1.71	57.5	57.5	57.5	2
1722528900	58.5	0	0.00	58.5	58.5	58.5	0
1722442500	58.5	0	0.00	58.5	58.5	58.5	0
1722356100	58.5	0	0.00	58.5	58.5	58.5	0
1722269700	58.5	-1.85	-3.07	57.7	58.5	57.7	170
1722010500	60.35	0	0.00	60.35	60.35	60.35	0
1721924100	60.35	0	0.00	60.35	60.35	60.35	0
1721837700	60.35	0	0.00	60.35	60.35	60.35	0
1721751300	60.35	0	0.00	60.35	60.35	60.35	0
1721664900	60.35	0	0.00	60.35	60.35	60.35	0
1721405700	60.35	0	0.00	60.35	60.35	60.35	0
1721319300	60.35	0.2	0.33	60.55	60.55	60.35	335
1721232900	60.15	0	0.00	60.15	60.15	60.15	0
1721146500	60.15	-0.85	-1.39	60.75	60.75	60.15	441
1721060100	61	-0.4	-0.65	60.2	61.2	60.05	181
1720800900	61.4	0.15	0.24	61.4	61.55	61.4	109
1720714500	61.25	-1.15	-1.84	62.15	62.15	61.25	94
1720628100	62.4	-1.55	-2.42	63	63	61.45	277
1720541700	63.95	0	0.00	63.95	63.95	63.95	0
1720455300	63.95	-0.25	-0.39	64.099999	64.175	63.65	601
1720196100	64.2	0.35	0.55	64.4	64.4	64.2	140
1720109700	63.85	0.2	0.31	63.9	63.9	63.85	117
1720023300	63.65	0.35	0.55	63.65	63.65	63.65	60
1719936900	63.3	0	0.00	62.9	63.55	62.9	158
1719850500	63.3	-0.6	-0.94	64.2	64.849999	63.3	499
1719591300	63.9	0.7	1.11	63.7	64.2	63.6	408
1719504900	63.2	0.55	0.88	63.2	63.2	63.2	30
1719418500	62.65	0.5	0.80	62.35	62.65	61.8	405
1719332100	62.15	-0.3	-0.48	62.1	62.45	62.1	122
1719245700	62.45	2.75	4.61	62.15	62.45	62.15	253
1718986500	59.7	0	0.00	59.7	59.7	59.7	0
1718900100	59.7	0.8	1.36	58.6	59.9	58.5	235
1718813700	58.9	0.05	0.08	58.05	59.4	58.05	352
1718727300	58.85	1.05	1.82	59.65	59.65	58.85	192
1718640900	57.8	1.9	3.40	56.4	57.8	56.4	43
1718381700	55.9	1.2	2.19	55.65	55.9	55.65	55

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