Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/10/2022	0.00 / 0.00%	5.50	5.70	5.40	5.50	5.54	5.50	2,219,900
8/9/2022	+0.30 / +5.77%	5.20	5.70	5.20	5.50	5.51	5.50	4,887,200
8/8/2022	-0.20 / -3.70%	5.40	5.50	5.20	5.20	5.34	5.20	3,197,200
8/5/2022	+0.10 / +1.89%	5.30	5.50	5.20	5.40	5.34	5.40	2,424,700
8/4/2022	+0.20 / +3.92%	5.10	5.50	5.10	5.30	5.30	5.30	4,892,200
8/3/2022	0.00 / 0.00%	5.00	5.20	4.90	5.10	5.03	5.10	2,063,400
8/2/2022	+0.20 / +4.08%	4.90	5.20	4.80	5.10	5.01	5.10	2,595,500
8/1/2022	+0.20 / +4.26%	4.70	5.00	4.70	4.90	4.84	4.90	1,617,800
7/29/2022	-0.10 / -2.08%	4.90	4.90	4.70	4.70	4.80	4.70	771,200
7/28/2022	+0.10 / +2.13%	4.90	5.00	4.80	4.80	4.87	4.80	1,428,100
7/27/2022	0.00 / 0.00%	4.70	4.80	4.60	4.70	4.70	4.70	731,900
7/26/2022	-0.10 / -2.08%	4.80	4.90	4.70	4.70	4.77	4.70	923,200
7/25/2022	-0.10 / -2.04%	4.80	4.90	4.70	4.80	4.82	4.80	849,400
7/22/2022	-0.10 / -2.00%	5.00	5.10	4.90	4.90	4.96	4.90	1,168,300
7/21/2022	-0.10 / -1.96%	5.10	5.20	4.90	5.00	5.03	5.00	927,100
7/20/2022	+0.20 / +4.08%	4.90	5.20	4.90	5.10	5.10	5.10	1,583,900
7/19/2022	-0.10 / -2.00%	5.10	5.10	4.80	4.90	4.93	4.90	1,140,600
7/18/2022	-0.10 / -1.96%	5.10	5.20	4.90	5.00	5.06	5.00	1,076,400
7/15/2022	0.00 / 0.00%	5.10	5.40	5.00	5.10	5.17	5.10	2,346,800
7/14/2022	+0.40 / +8.51%	4.70	5.10	4.60	5.10	4.87	5.10	1,880,200
7/13/2022	-0.10 / -2.08%	4.90	4.90	4.70	4.70	4.79	4.70	1,118,700
7/12/2022	+0.30 / +6.67%	4.50	4.90	4.50	4.80	4.74	4.80	1,037,100
7/11/2022	-0.30 / -6.25%	4.80	4.90	4.50	4.50	4.65	4.50	1,457,300
7/8/2022	+0.10 / +2.13%	4.70	5.00	4.70	4.80	4.86	4.80	1,065,700
7/7/2022	-0.20 / -4.08%	4.80	4.90	4.60	4.70	4.77	4.70	1,908,800
7/6/2022	-0.40 / -7.55%	5.30	5.30	4.90	4.90	5.06	4.90	1,443,700
7/5/2022	+0.30 / +6.00%	5.00	5.50	5.00	5.30	5.37	5.30	3,869,900
7/4/2022	+0.40 / +8.70%	4.60	5.00	4.60	5.00	4.98	5.00	3,362,300
7/1/2022	+0.10 / +2.22%	4.50	4.60	4.30	4.60	4.46	4.60	1,329,500
6/30/2022	-0.30 / -6.25%	4.80	4.80	4.50	4.50	4.60	4.50	895,700

<<Previous 30 days Next 30 days>>

ART News

08/10	ART: Extraordinary Meeting of Shareholders 2nd
11/09	ART: Change in personnel
20/08	ART: Reviewed financial statement 2020
18/08	ART: Notice of record date for a ballot
06/08	ART: Board Resolution