Skip to main content
logo
ARC Funds Limited (ASX:ARC)
Australia flag Australia · Delayed Price · Currency is AUD
0.0700
0.00 (0.00%)
Jun 11, 2026, 3:40 PM AEST

ARC Funds Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 20260.070.070.070.070.07-124,719
Jun 10, 20260.070.070.070.070.07-1.41%25,281
Jun 9, 20260.070.070.070.070.07-1.39%28,871
Jun 5, 20260.070.080.070.070.07-2.70%98,617
Jun 4, 20260.070.080.070.070.07-7.50%705,200
Jun 3, 20260.080.080.080.080.08-246
Jun 2, 20260.080.080.080.080.08-3.61%208,432
Jun 1, 20260.070.080.070.080.0810.67%137,841
May 27, 20260.070.080.070.080.087.14%675,000
May 25, 20260.070.070.070.070.07-75,491
May 22, 20260.070.070.070.070.07-17,225
May 20, 20260.070.070.070.070.07-7.89%264,703
May 19, 20260.080.080.080.080.087.04%60,238
May 15, 20260.070.070.070.070.074.41%86,368
May 13, 20260.070.070.070.070.073.03%550,778
May 12, 20260.080.080.070.070.07-12.00%10,040
May 11, 20260.080.080.080.080.082.74%79
May 8, 20260.070.070.070.070.07-30,001
May 7, 20260.070.070.070.070.074.29%65
May 1, 20260.070.070.070.070.071.45%199,435
Apr 30, 20260.070.070.070.070.07-2.82%687,818
Apr 29, 20260.070.070.070.070.07-229,157
Apr 28, 20260.070.070.070.070.07-330,737
Apr 23, 20260.070.070.070.070.07-68,169
Apr 22, 20260.070.070.070.070.07-43,477
Apr 20, 20260.070.070.070.070.07-1,793
Apr 17, 20260.070.070.070.070.071.43%463,352
Apr 14, 20260.070.070.070.070.07-1.41%111,355
Apr 13, 20260.070.070.070.070.07-2,157
Apr 10, 20260.070.070.070.070.07-4.05%5,128
Apr 2, 20260.080.080.070.070.07-1.33%356,030
Apr 1, 20260.080.080.080.080.081.35%264,666
Mar 31, 20260.070.070.070.070.07-2.63%181,414
Mar 30, 20260.080.080.080.080.08-6,539
Mar 26, 20260.070.080.070.080.08-3.80%447,620
Mar 23, 20260.080.080.080.080.083.95%56,901
Mar 19, 20260.080.080.080.080.082.70%7,701
Mar 18, 20260.080.080.070.070.07-2.63%794,156
Mar 17, 20260.070.080.070.080.08-6.17%367,659
Mar 13, 20260.080.080.080.080.08-10.00%2,638,664
Mar 11, 20260.090.090.090.090.09-160,351
Mar 9, 20260.100.100.090.090.09-9.09%413,036
Mar 6, 20260.100.100.090.100.102.06%1,449,971
Mar 5, 20260.100.100.100.100.10-3.00%1,025,424
Mar 4, 20260.100.110.100.100.10-1,819,925
Mar 3, 20260.100.100.100.100.10-4.76%1,088,021
Mar 2, 20260.110.110.110.110.11-4.55%3,275,837
Feb 26, 20260.110.110.110.110.1110.00%3,200
Feb 24, 20260.100.100.100.100.10-9,612
Feb 23, 20260.100.110.100.100.10-4.76%51,587