Aar Corp Historical Data - ARZ | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Home
Investing
Stocks
Germany
TG
Aar Corp (ARZ)
Aar Corp (ARZ) Historical

Aar Corp (ARZ)

46.88

0.66

( 1.43% )

Updated: 16:50:34

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.12	7.12979890311	43.76	46.88	43.76	42	45.85428571	DE
4	-16.97	-26.577916993	63.85	66	43.36	152	48.49358608	DE
12	-19.07	-28.9158453374	65.95	67.099999	43.36	128	56.77334824	DE
26	-9.77	-17.2462488967	56.65	69.75	43.36	128	59.6718489	DE
52	-15.47	-24.8115477145	62.35	69.9	43.36	155	60.6651066	DE
156	-10.17	-17.8264680105	57.05	69.9	43.36	137	60.16724786	DE
260	-10.17	-17.8264680105	57.05	69.9	43.36	137	60.16724786	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1745526420	46.34	0	0.00	46.34	46.34	46.34	0
1745440020	46.34	1.36	3.02	45.7	46.76	44.84	54
1745353620	44.98	-2.3	-4.86	43.76	44.98	43.76	30
1744921620	47.28	1	2.16	46.38	47.28	46.38	7
1744835220	46.28	-1.62	-3.38	47	47	46.28	3
1744748820	47.9	0.22	0.46	48.12	48.94	47.48	57
1744662420	47.68	0.4	0.85	47.6	47.68	46.66	28
1744403220	47.28	1.02	2.20	47.08	47.28	46	57
1744316820	46.26	-4.09	-8.12	50.85	50.85	46.26	30
1744230420	50.35	5.45	12.14	43.36	50.35	43.36	151
1744144020	44.9	0.04	0.09	45.08	47.32	44.9	223
1744057620	44.86	-0.08	-0.18	44.34	44.86	43.42	118
1743798420	44.94	-4.5	-9.10	47.88	47.88	44.94	389
1743712020	49.44	-1.36	-2.68	51.7	51.7	47.76	97
1743625620	50.8	-0.75	-1.45	50.8	50.8	50.8	1
1743539220	51.55	-1.05	-2.00	52.2	52.2	50.15	522
1743452820	52.6	-2.5	-4.54	53.2	53.2	50.55	535
1743197220	55.1	-8.7	-13.64	63.85	66	55.1	39
1743110820	63.8	-1.45	-2.22	63.8	63.8	63.8	25
1743024420	65.25	0.1	0.15	65.099999	65.25	63.8	21
1742938020	65.15	1.2	1.88	65.349999	65.349999	65.15	53
1742851620	63.95	1.7	2.73	63.7	63.95	63.7	628
1742592420	62.25	0.15	0.24	62.9	62.9	62.25	10
1742506020	62.1	-1.2	-1.90	64	64.05	62.1	158
1742419620	63.3	1.3	2.10	63.1	63.75	63.05	225
1742333220	62	-0.5	-0.80	61.6	62.75	61.5	549
1742246820	62.5	1.1	1.79	60.9	63.2	60.9	46
1741987620	61.4	0.5	0.82	60.6	62.1	60.6	9
1741901220	60.9	0	0.00	60.9	60.9	60.9	0
1741814820	60.9	1.15	1.92	60.05	60.9	60.05	40
1741728420	59.75	0	0.00	59.75	59.75	59.75	0
1741642020	59.75	1.8	3.11	59.9	59.9	59.75	27
1741382820	57.95	-1.35	-2.28	59.85	59.85	57.95	57
1741296420	59.3	-0.4	-0.67	59.45	59.45	58.1	39
1741210020	59.7	0.2	0.34	59.8	59.9	59	118
1741123620	59.5	-1.2	-1.98	61	61	59	277
1741037220	60.7	-1.25	-2.02	63.05	63.1	60.7	375
1740778020	61.95	1.65	2.74	63	63	61.95	33
1740691620	60.3	0	0.00	60.3	60.3	60.3	2
1740605220	60.3	0.75	1.26	61.6	61.6	60.3	51
1740518820	59.55	-0.3	-0.50	58.75	60.35	58.75	41
1740432420	59.85	0.5	0.84	59.85	59.85	59.85	1
1740173220	59.35	-1.95	-3.18	61.7	61.7	59.3	469
1740086820	61.3	-1	-1.61	62.1	62.1	61.3	102
1740000420	62.3	-0.25	-0.40	61.6	62.3	61.6	183
1739914020	62.55	-0.05	-0.08	61.45	62.55	61.4	30
1739827620	62.6	0.7	1.13	61.2	62.6	61.2	43
1739568420	61.9	-2.4	-3.73	62.6	62.6	61.9	30
1739482020	64.3	-2.55	-3.81	64.3	64.3	64.3	25
1739395620	66.849999	0.85	1.29	67.099999	67.099999	66.849999	102
1739309220	66	0	0.00	66	66	66	0
1739222820	66	0.05	0.08	65.7	66	65.7	270
1738963620	65.95	0.55	0.84	65.95	65.95	65.95	23
1738877220	65.4	1.5	2.35	65.95	65.95	65.4	28
1738790820	63.9	-1.1	-1.69	63.9	63.9	63.9	4
1738704420	65	-0.55	-0.84	64.4	65	64.4	28
1738618020	65.55	0.2	0.31	65.95	65.95	65.55	71
1738358820	65.349999	0	0.00	65.349999	65.349999	65.349999	0
1738272420	65.349999	0	0.00	65.25	65.8	65.2	76
1738186020	65.349999	-1.2	-1.80	65.349999	65.349999	65.349999	5
1738099620	66.55	0.65	0.99	65.2	66.55	65.2	52
1738013220	65.9	-1.6	-2.37	65.9	65.9	65.9	8

BNP Paribas Issuance

Fynske Bank A/s

Pacific Edge (PK)

Exlservice Hldgs Dl 001

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