Arbonia

ARBNO
🏛️ uk →
5.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-06-13 11.68 11.68 11.46 11.46 0.0M
2023-06-12 11.58 11.64 11.40 11.56 0.0M
2023-06-09 11.36 11.54 11.34 11.48 0.0M
2023-06-08 11.32 11.32 11.06 11.16 0.0M
2023-06-07 11.14 11.42 11.14 11.34 0.0M
2023-06-06 11.06 11.06 10.94 10.98 0.0M
2023-06-05 11.06 11.06 10.94 11.00 0.0M
2023-06-02 10.82 11.18 10.82 11.02 0.0M
2023-06-01 10.64 10.70 10.50 10.70 0.0M
2023-05-31 10.34 10.46 10.30 10.36 0.0M
2023-05-30 10.34 10.38 10.32 10.38 0.0M
2023-05-26 10.38 10.40 10.28 10.36 0.0M
2023-05-25 10.40 10.48 10.40 10.48 0.0M
2023-05-24 10.34 10.38 10.22 10.36 0.0M
2023-05-23 10.62 10.62 10.44 10.44 0.0M
2023-05-22 10.74 10.74 10.60 10.66 0.0M
2023-05-19 10.58 10.80 10.58 10.80 0.0M
2023-05-17 10.72 10.72 10.66 10.66 0.0M
2023-05-16 10.82 10.82 10.74 10.76 0.0M
2023-05-15 10.86 10.86 10.76 10.76 0.0M
2023-05-12 10.80 10.86 10.80 10.82 0.0M
2023-05-11 10.88 10.88 10.72 10.80 0.0M
2023-05-10 10.84 10.88 10.72 10.88 0.0M
2023-05-09 10.66 10.86 10.66 10.86 0.0M
2023-05-05 10.62 10.88 10.62 10.88 0.0M
2023-05-04 10.58 10.76 10.52 10.62 0.0M
2023-05-03 10.72 10.76 10.72 10.76 0.0M
2023-05-02 10.88 10.94 10.74 10.74 0.0M
2023-04-28 10.72 10.98 10.68 10.88 0.0M
2023-04-27 10.54 10.68 10.54 10.66 0.0M
2023-04-26 10.56 10.60 10.48 10.60 0.0M
2023-04-25 10.58 10.62 10.50 10.60 0.0M
2023-04-24 11.00 11.04 10.96 10.98 0.0M
2023-04-21 10.64 10.92 10.64 10.86 0.0M
2023-04-20 10.68 10.76 10.56 10.72 0.0M
2023-04-19 10.76 10.76 10.68 10.70 0.0M
2023-04-18 10.78 10.82 10.72 10.80 0.0M
2023-04-17 10.74 10.84 10.56 10.72 0.0M
2023-04-14 10.90 10.90 10.86 10.88 0.0M
2023-04-13 10.54 10.64 10.54 10.64 0.0M
2023-04-12 10.60 10.72 10.52 10.56 0.0M
2023-04-11 10.42 10.54 10.42 10.48 0.0M
2023-04-06 10.18 10.22 10.02 10.10 0.0M
2023-04-05 10.32 10.38 10.16 10.24 0.0M
2023-04-04 10.74 10.86 10.60 10.60 0.0M
2023-04-03 10.84 10.84 10.78 10.78 0.0M
2023-03-31 10.80 10.94 10.80 10.92 0.3M
2023-03-30 10.92 11.00 10.88 10.98 0.0M
2023-03-29 10.62 10.80 10.62 10.76 0.0M
2023-03-28 10.68 10.68 10.66 10.66 0.0M
2023-03-27 10.80 10.80 10.62 10.62 0.0M
2023-03-24 10.80 10.80 10.62 10.76 0.0M
2023-03-23 10.82 11.04 10.76 11.04 0.0M
2023-03-22 11.06 11.06 11.00 11.00 0.0M
2023-03-21 11.16 11.18 10.98 11.00 0.0M
2023-03-20 10.66 11.06 10.66 11.06 0.0M
2023-03-17 11.18 11.18 10.94 11.02 0.0M
2023-03-16 10.98 11.06 10.84 11.06 0.0M
2023-03-15 11.12 11.18 10.86 10.90 0.0M
2023-03-14 11.04 11.22 11.00 11.10 0.0M
2023-03-13 10.78 11.06 10.78 11.06 0.0M
2023-03-10 11.24 11.30 11.24 11.30 0.0M
2023-03-09 11.26 11.44 11.12 11.42 0.0M
2023-03-08 11.28 11.32 11.12 11.26 0.0M
2023-03-07 11.74 11.74 11.46 11.48 0.0M
2023-03-06 11.80 11.82 11.72 11.72 0.0M
2023-03-03 11.94 11.94 11.80 11.80 0.0M
2023-03-02 12.06 12.10 11.90 12.02 0.0M
2023-03-01 12.02 12.28 11.86 12.24 0.0M
2023-02-28 11.94 12.33 11.86 11.90 0.0M
2023-02-27 12.58 12.68 12.58 12.60 0.0M
2023-02-24 12.78 12.82 12.50 12.58 0.0M
2023-02-23 12.76 12.76 12.56 12.60 0.0M
2023-02-22 12.72 12.84 12.56 12.62 0.0M
2023-02-21 12.96 13.22 12.96 13.02 0.0M
2023-02-20 13.10 13.16 12.98 13.06 0.0M
2023-02-17 12.90 13.00 12.80 12.94 0.0M
2023-02-16 12.92 13.08 12.82 12.94 0.0M
2023-02-15 12.64 12.96 12.64 12.86 0.0M
2023-02-14 12.70 12.72 12.56 12.56 0.0M
2023-02-13 12.70 12.76 12.54 12.62 0.0M
2023-02-10 12.54 12.60 12.42 12.60 0.0M
2023-02-09 12.80 12.80 12.72 12.72 0.0M
2023-02-08 13.22 13.22 12.70 12.70 0.0M
2023-02-07 13.00 13.00 12.76 12.82 0.0M
2023-02-06 13.36 13.44 13.08 13.10 0.0M
2023-02-03 12.88 13.40 12.88 13.28 0.0M
2023-02-02 13.12 13.18 12.94 13.08 0.0M
2023-02-01 12.92 13.30 12.92 13.10 0.0M
2023-01-31 12.98 12.98 12.80 12.88 0.0M
2023-01-30 13.12 13.12 13.04 13.08 0.0M
2023-01-27 13.30 13.30 13.10 13.20 0.0M
2023-01-26 13.12 13.24 13.12 13.24 0.0M
2023-01-25 13.22 13.22 12.92 13.06 0.0M
2023-01-24 13.12 13.20 13.00 13.02 0.0M
2023-01-23 12.98 13.06 12.92 12.96 0.0M
2023-01-20 13.06 13.08 12.80 12.80 0.0M
2023-01-19 13.34 13.36 13.08 13.16 0.0M
2023-01-18 13.70 13.70 13.48 13.58 0.0M
2023-01-17 13.52 13.64 13.38 13.56 0.0M
2023-01-16 12.98 13.28 12.98 13.28 0.0M
2023-01-13 13.26 13.32 12.84 12.94 0.0M
2023-01-12 13.54 14.16 12.10 13.36 0.0M
2023-01-11 14.26 14.54 14.22 14.54 0.0M
2023-01-10 14.20 14.30 14.12 14.28 0.0M
2023-01-09 14.56 14.64 14.48 14.48 0.0M
2023-01-06 14.08 14.36 14.08 14.32 0.0M
2023-01-05 13.88 14.04 13.82 13.96 0.0M
2023-01-04 13.62 13.88 13.54 13.82 0.0M
2023-01-03 13.08 13.48 13.08 13.46 0.0M