Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 12, 2026	0.3654	0.3695	0.3600	0.3600	364,939	-0.01(-1.37%)
Mar 11, 2026	0.3660	0.3701	0.3610	0.3650	150,353	-0.00(-1.22%)
Mar 10, 2026	0.3310	0.3700	0.3300	0.3695	203,697	+0.02(+4.50%)
Mar 09, 2026	0.3650	0.3650	0.3496	0.3536	336,451	-0.01(-2.56%)
Mar 06, 2026	0.3700	0.3849	0.3561	0.3629	398,423	-0.02(-4.25%)
Mar 05, 2026	0.3700	0.3790	0.3531	0.3790	351,581	+0.02(+4.44%)
Mar 04, 2026	0.3658	0.3875	0.3581	0.3629	423,108	-0.01(-1.92%)
Mar 03, 2026	0.3630	0.3877	0.3530	0.3700	339,901	+0.01(+1.96%)
Mar 02, 2026	0.3600	0.3885	0.3570	0.3629	248,214	-0.00(-0.58%)
Feb 27, 2026	0.3650	0.3784	0.3636	0.3650	247,047	-0.00(-0.82%)
Feb 26, 2026	0.3800	0.3901	0.3600	0.3680	464,965	-0.02(-4.07%)
Feb 25, 2026	0.4280	0.4280	0.3800	0.3836	376,225	-0.01(-2.89%)
Feb 24, 2026	0.3713	0.4000	0.3690	0.3950	388,057	+0.02(+6.44%)
Feb 23, 2026	0.3900	0.3900	0.3600	0.3711	375,396	-0.00(-0.62%)
Feb 20, 2026	0.3780	0.3854	0.3600	0.3734	469,945	+0.00(+0.78%)
Feb 19, 2026	0.3958	0.4000	0.3615	0.3705	553,035	-0.02(-4.49%)
Feb 18, 2026	0.3598	0.4000	0.3439	0.3879	712,645	+0.03(+8.47%)
Feb 17, 2026	0.3300	0.3576	0.3200	0.3576	430,225	+0.02(+6.21%)
Feb 13, 2026	0.3459	0.3459	0.3294	0.3367	411,198	-0.00(-0.97%)
Feb 12, 2026	0.3820	0.3820	0.3347	0.3400	550,218	-0.03(-7.36%)
Feb 11, 2026	0.3774	0.3847	0.3610	0.3670	375,166	+0.00(+0.69%)
Feb 10, 2026	0.3560	0.3794	0.3404	0.3645	222,410	+0.01(+2.33%)
Feb 09, 2026	0.3675	0.3831	0.3501	0.3562	697,256	-0.01(-2.09%)
Feb 06, 2026	0.3266	0.3674	0.3080	0.3638	649,994	+0.04(+14.04%)
Feb 05, 2026	0.3450	0.3450	0.3100	0.3190	1,347,497	-0.02(-4.78%)
Feb 04, 2026	0.3500	0.3695	0.3300	0.3350	1,623,542	-0.02(-6.08%)
Feb 03, 2026	0.3900	0.3900	0.3500	0.3567	1,400,447	-0.01(-2.22%)
Feb 02, 2026	0.4280	0.4280	0.3594	0.3648	1,523,989	-0.04(-9.55%)
Jan 30, 2026	0.4460	0.4547	0.3900	0.4033	1,076,766	-0.04(-9.51%)
Jan 29, 2026	0.4620	0.4790	0.4202	0.4457	1,054,228	-0.01(-3.11%)
Jan 28, 2026	0.4250	0.4620	0.4200	0.4600	1,349,239	+0.03(+6.36%)
Jan 27, 2026	0.4750	0.5048	0.4065	0.4325	1,711,937	-0.04(-7.96%)
Jan 26, 2026	0.4800	0.5000	0.4600	0.4699	1,728,685	+0.02(+4.42%)
Jan 23, 2026	0.5300	0.5400	0.4500	0.4500	2,144,261	-0.07(-13.79%)
Jan 22, 2026	0.5337	0.5600	0.5100	0.5220	2,632,398	-0.01(-1.23%)
Jan 21, 2026	0.5460	0.5800	0.5055	0.5285	3,306,446	-0.00(-0.15%)
Jan 20, 2026	0.5000	0.5300	0.4260	0.5293	2,305,280	+0.04(+7.84%)
Jan 16, 2026	0.5200	0.5305	0.4400	0.4908	2,152,824	-0.03(-5.07%)
Jan 15, 2026	0.4596	0.5200	0.4175	0.5170	2,592,471	+0.06(+13.80%)
Jan 14, 2026	0.3200	0.4600	0.3200	0.4543	3,445,330	+0.12(+36.43%)
Jan 13, 2026	0.3390	0.3580	0.3315	0.3330	384,898	-0.01(-1.65%)
Jan 12, 2026	0.3200	0.3500	0.3100	0.3386	493,614	+0.01(+3.04%)
Jan 09, 2026	0.3290	0.3454	0.3229	0.3286	170,446	-0.00(-0.76%)
Jan 08, 2026	0.3452	0.3500	0.3210	0.3311	624,015	-0.01(-3.55%)
Jan 07, 2026	0.3650	0.3650	0.3304	0.3433	443,060	+0.00(+0.97%)
Jan 06, 2026	0.3328	0.3470	0.3290	0.3400	264,535	+0.01(+2.16%)
Jan 05, 2026	0.3490	0.3490	0.3200	0.3328	459,235	+0.01(+1.96%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Ares Strategic Mng New (OP:ARSMF)

Historical Prices

Popular Pages