ARIA20GBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 23 2024 | 0.583889 | -0.009296 | -1.57% | 0.592236 | 0.595411 | 0.581086 | 0.00 |
Apr 22 2024 | 0.593184 | 0.018192 | 3.16% | 0.287424 | 0.600741 | 0.279903 | 0.00 |
Apr 21 2024 | 0.574993 | -0.000124 | -0.02% | 0.575129 | 0.58228 | 0.570015 | 0.00 |
Apr 20 2024 | 0.575117 | 0.007809 | 1.38% | 0.565859 | 0.57982 | 0.560488 | 0.00 |
Apr 19 2024 | 0.567308 | 0.007866 | 1.41% | 0.557848 | 0.576014 | 0.52945 | 0.00 |
Apr 18 2024 | 0.559443 | 0.019835 | 3.68% | 0.540449 | 0.563673 | 0.53412 | 0.00 |
Apr 17 2024 | 0.539607 | -0.021844 | -3.89% | 0.56161 | 0.567947 | 0.526747 | 0.00 |
Apr 16 2024 | 0.561451 | 0.003568 | 0.64% | 0.557728 | 0.566061 | 0.544415 | 0.00 |
Apr 15 2024 | 0.557883 | -0.021399 | -3.69% | 0.287424 | 0.58659 | 0.279903 | 0.00 |
Apr 14 2024 | 0.579282 | 0.001791 | 0.31% | 0.574056 | 0.581504 | 0.554889 | 0.00 |
Apr 13 2024 | 0.577491 | -0.015827 | -2.67% | 0.593304 | 0.600438 | 0.54935 | 0.00 |
Apr 12 2024 | 0.593318 | -0.017865 | -2.92% | 0.61243 | 0.622735 | 0.5819 | 0.00 |
Apr 11 2024 | 0.611182 | -0.004496 | -0.73% | 0.615271 | 0.621413 | 0.607978 | 0.00 |
Apr 10 2024 | 0.615678 | 0.018422 | 3.08% | 0.597276 | 0.620211 | 0.587989 | 0.00 |
Apr 09 2024 | 0.597257 | -0.021346 | -3.45% | 0.61798 | 0.618405 | 0.590609 | 0.00 |
Apr 08 2024 | 0.618603 | 0.019551 | 3.26% | 0.287424 | 0.630051 | 0.279903 | 0.00 |
Apr 07 2024 | 0.599052 | 0.004355 | 0.73% | 0.593994 | 0.604934 | 0.593871 | 0.00 |
Apr 06 2024 | 0.594697 | 0.007601 | 1.29% | 0.585443 | 0.600852 | 0.58345 | 0.00 |
Apr 05 2024 | 0.587096 | -0.005465 | -0.92% | 0.592591 | 0.594897 | 0.574894 | 0.00 |
Apr 04 2024 | 0.592561 | 0.020103 | 3.51% | 0.571911 | 0.598047 | 0.563653 | 0.00 |
Apr 03 2024 | 0.572457 | 0.002071 | 0.36% | 0.570311 | 0.580502 | 0.563393 | 0.00 |
Apr 02 2024 | 0.570386 | -0.038612 | -6.34% | 0.607519 | 0.607605 | 0.563488 | 0.00 |
Apr 01 2024 | 0.608999 | -0.004184 | -0.68% | 0.287424 | 0.609477 | 0.279903 | 0.00 |
Mar 31 2024 | 0.613183 | 0.010553 | 1.75% | 0.603173 | 0.613306 | 0.603173 | 0.00 |
Mar 30 2024 | 0.60263 | -0.003214 | -0.53% | 0.605745 | 0.608877 | 0.601681 | 0.00 |
Mar 29 2024 | 0.605843 | -0.008186 | -1.33% | 0.613239 | 0.61408 | 0.599546 | 0.00 |
Mar 28 2024 | 0.614029 | 0.013511 | 2.25% | 0.603065 | 0.61942 | 0.597382 | 0.00 |
Mar 27 2024 | 0.600518 | -0.002955 | -0.49% | 0.60225 | 0.616413 | 0.592112 | 0.00 |
Mar 26 2024 | 0.603473 | 0.002194 | 0.36% | 0.601282 | 0.613199 | 0.598848 | 0.00 |
Mar 25 2024 | 0.601279 | 0.016608 | 2.84% | 0.287424 | 0.612495 | 0.279903 | 0.00 |
Mar 24 2024 | 0.584671 | 0.025408 | 4.54% | 0.558968 | 0.586744 | 0.555803 | 0.00 |
Mar 23 2024 | 0.559263 | 0.007128 | 1.29% | 0.553946 | 0.573106 | 0.548044 | 0.00 |
Mar 22 2024 | 0.552135 | -0.013591 | -2.40% | 0.566778 | 0.576856 | 0.542602 | 0.00 |
Mar 21 2024 | 0.565726 | -0.015449 | -2.66% | 0.58062 | 0.583893 | 0.563098 | 0.00 |
Mar 20 2024 | 0.581175 | 0.047968 | 9.00% | 0.534467 | 0.582499 | 0.5235 | 0.00 |
Mar 19 2024 | 0.533206 | -0.048801 | -8.38% | 0.581802 | 0.584545 | 0.532178 | 0.00 |
Mar 18 2024 | 0.582007 | -0.003677 | -0.63% | 0.287424 | 0.615028 | 0.279903 | 0.00 |
Mar 17 2024 | 0.585684 | 0.024898 | 4.44% | 0.566181 | 0.59075 | 0.557081 | 0.00 |
Mar 16 2024 | 0.560786 | -0.038336 | -6.40% | 0.596648 | 0.601296 | 0.558046 | 0.00 |
Mar 15 2024 | 0.599122 | -0.016245 | -2.64% | 0.287424 | 0.604989 | 0.279903 | 0.00 |
Mar 14 2024 | 0.615367 | -0.008365 | -1.34% | 0.623922 | 0.629625 | 0.592088 | 0.00 |
Mar 13 2024 | 0.623731 | 0.015284 | 2.51% | 0.608434 | 0.62686 | 0.607126 | 0.00 |
Mar 12 2024 | 0.608448 | 0.000154 | 0.03% | 0.609998 | 0.624933 | 0.592137 | 0.00 |
Mar 11 2024 | 0.608294 | 0.024823 | 4.25% | 0.287424 | 0.621531 | 0.279903 | 0.00 |
Mar 10 2024 | 0.583471 | 0.00056 | 0.10% | 0.58291 | 0.593084 | 0.580417 | 0.00 |
Mar 09 2024 | 0.582911 | 0.001013 | 0.17% | 0.581123 | 0.58484 | 0.579425 | 0.00 |
Mar 08 2024 | 0.581898 | 0.008929 | 1.56% | 0.572219 | 0.5913 | 0.565608 | 0.00 |
Mar 07 2024 | 0.572969 | 0.005629 | 0.99% | 0.568716 | 0.58208 | 0.56459 | 0.00 |
Mar 06 2024 | 0.56734 | 0.012577 | 2.27% | 0.549253 | 0.581171 | 0.542174 | 0.00 |
Mar 05 2024 | 0.554764 | -0.029686 | -5.08% | 0.589408 | 0.592329 | 0.483449 | 0.00 |
Mar 04 2024 | 0.58445 | 0.040036 | 7.35% | 0.287424 | 0.590183 | 0.279903 | 0.00 |
Mar 03 2024 | 0.544414 | 0.008015 | 1.49% | 0.535565 | 0.546201 | 0.532295 | 0.00 |
Mar 02 2024 | 0.536399 | -0.004166 | -0.77% | 0.540002 | 0.540002 | 0.532659 | 0.00 |
Mar 01 2024 | 0.540565 | 0.007796 | 1.46% | 0.530503 | 0.54618 | 0.527006 | 0.00 |
Feb 29 2024 | 0.532769 | 0.002819 | 0.53% | 0.527604 | 0.545595 | 0.509504 | 0.00 |
Feb 28 2024 | 0.52995 | 0.039868 | 8.13% | 0.490925 | 0.55188 | 0.488578 | 0.00 |
Feb 27 2024 | 0.490082 | 0.021783 | 4.65% | 0.469243 | 0.494141 | 0.460714 | 0.00 |
Feb 26 2024 | 0.468298 | 0.021046 | 4.71% | 0.287424 | 0.472256 | 0.279903 | 0.00 |
Feb 25 2024 | 0.447252 | 0.000993 | 0.22% | 0.445878 | 0.449006 | 0.443475 | 0.00 |
Feb 24 2024 | 0.44626 | 0.006688 | 1.52% | 0.438224 | 0.446841 | 0.437302 | 0.00 |
Feb 23 2024 | 0.439571 | -0.003937 | -0.89% | 0.44466 | 0.445486 | 0.436736 | 0.00 |
Feb 22 2024 | 0.443508 | -0.006155 | -1.37% | 0.448907 | 0.450255 | 0.441723 | 0.00 |
Feb 21 2024 | 0.449664 | -0.003194 | -0.71% | 0.453712 | 0.454134 | 0.439844 | 0.00 |
Feb 20 2024 | 0.452857 | 0.002597 | 0.58% | 0.450544 | 0.457457 | 0.442301 | 0.00 |
Feb 19 2024 | 0.450261 | -0.002317 | -0.51% | 0.287424 | 0.455242 | 0.279903 | 0.00 |
Feb 18 2024 | 0.452578 | 0.002761 | 0.61% | 0.449117 | 0.45475 | 0.445984 | 0.00 |
Feb 17 2024 | 0.449817 | -0.002672 | -0.59% | 0.452049 | 0.45253 | 0.440324 | 0.00 |
Feb 16 2024 | 0.452489 | 0.00275 | 0.61% | 0.451031 | 0.455692 | 0.448637 | 0.00 |
Feb 15 2024 | 0.449739 | 0.000031 | 0.01% | 0.449923 | 0.458524 | 0.445764 | 0.00 |
Feb 14 2024 | 0.449708 | 0.017899 | 4.15% | 0.431718 | 0.45375 | 0.428166 | 0.00 |
Feb 13 2024 | 0.431809 | 0.000373 | 0.09% | 0.431531 | 0.434798 | 0.421138 | 0.00 |
Feb 12 2024 | 0.431435 | 0.017626 | 4.26% | 0.287424 | 0.434715 | 0.279903 | 0.00 |
Feb 11 2024 | 0.413809 | 0.003305 | 0.81% | 0.410859 | 0.418167 | 0.409041 | 0.00 |
Feb 10 2024 | 0.410504 | 0.00788 | 1.96% | 0.403495 | 0.414018 | 0.400778 | 0.00 |
Feb 09 2024 | 0.402624 | 0.009505 | 2.42% | 0.393434 | 0.415771 | 0.392845 | 0.00 |
Feb 08 2024 | 0.393119 | 0.009539 | 2.49% | 0.384427 | 0.395085 | 0.384427 | 0.00 |
Feb 07 2024 | 0.38358 | 0.008968 | 2.39% | 0.374466 | 0.383886 | 0.371591 | 0.00 |
Feb 06 2024 | 0.374612 | 0.001991 | 0.53% | 0.372533 | 0.377087 | 0.371392 | 0.00 |
Feb 05 2024 | 0.372622 | 0.003344 | 0.91% | 0.287424 | 0.379527 | 0.279903 | 0.00 |
Feb 04 2024 | 0.369277 | -0.002996 | -0.80% | 0.372422 | 0.373489 | 0.366715 | 0.00 |
Feb 03 2024 | 0.372273 | -0.001649 | -0.44% | 0.375091 | 0.375091 | 0.371367 | 0.00 |
Feb 02 2024 | 0.373922 | 0.004092 | 1.11% | 0.370531 | 0.375193 | 0.36765 | 0.00 |
Feb 01 2024 | 0.36983 | 0.002055 | 0.56% | 0.36757 | 0.370882 | 0.361794 | 0.00 |
Jan 31 2024 | 0.367775 | -0.001627 | -0.44% | 0.370517 | 0.37588 | 0.365435 | 0.00 |
Jan 30 2024 | 0.369402 | -0.003568 | -0.96% | 0.371842 | 0.377929 | 0.369402 | 0.00 |
Jan 29 2024 | 0.372969 | 0.01031 | 2.84% | 0.287424 | 0.373787 | 0.279903 | 0.00 |
Jan 28 2024 | 0.362659 | -0.00103 | -0.28% | 0.363568 | 0.368873 | 0.359958 | 0.00 |
Jan 27 2024 | 0.363688 | 0.002702 | 0.75% | 0.361044 | 0.364193 | 0.357186 | 0.00 |
Jan 26 2024 | 0.360986 | 0.017088 | 4.97% | 0.344155 | 0.363896 | 0.343506 | 0.00 |
Jan 25 2024 | 0.343898 | -0.001815 | -0.53% | 0.345149 | 0.346662 | 0.340786 | 0.00 |