ARC Funds Limited (ASX:ARC)
Australia · Delayed Price · Currency is AUD 0.0760
-0.0030 (-3.80%)
At close: Mar 26, 2026
ARC Funds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -3.80% | 447,620 |
| Mar 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.95% | 56,901 |
| Mar 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.70% | 7,701 |
| Mar 18, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -2.63% | 794,156 |
| Mar 17, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -6.17% | 367,659 |
| Mar 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -10.00% | 2,638,664 |
| Mar 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 160,351 |
| Mar 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -9.09% | 413,036 |
| Mar 6, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.06% | 1,449,971 |
| Mar 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.00% | 1,025,424 |
| Mar 4, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,819,925 |
| Mar 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 1,088,021 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 3,275,837 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 3,200 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 9,612 |
| Feb 23, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 51,587 |
| Feb 20, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 9,385 |
| Feb 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 108,620 |
| Feb 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.04% | 5,788 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 29 |
| Feb 13, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 19.79% | 1,632,821 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.04% | 13,182 |
| Feb 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.67% | 10,000 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 1,257,555 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 374,779 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,544,685 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,965,317 |
| Feb 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 353,201 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 640,916 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,517,509 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,641,356 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 431,357 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 161,273 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 12,059 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 13 |
| Jan 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.64% | 12,538 |
| Jan 19, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 144,416 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 15,013 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 13,540 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 9,713 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 23,224 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 13 |
| Dec 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 26.26% | 7,275 |
| Dec 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 113,643 |
| Dec 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.71% | 12,627 |
| Dec 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.37% | 100,000 |
| Dec 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.52% | 57,726 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 1 |
| Dec 11, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 12.90% | 342,575 |
| Dec 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -11.43% | 30,000 |