Artis REIT

AX_u
🏛️ usa →
4.49
Last Update: 2025-10-01
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
2021-12-31 9.26 9.49 9.26 9.47 0.0M
2021-12-29 9.16 9.35 9.16 9.35 0.0M
2021-12-28 8.62 8.62 8.62 8.62 0.0M
2021-12-27 9.22 9.22 9.10 9.10 0.0M
2021-12-23 9.00 9.00 9.00 9.00 0.0M
2021-12-22 8.90 8.90 8.90 8.90 0.0M
2021-12-21 8.83 8.93 8.83 8.90 0.0M
2021-12-20 8.62 8.63 8.62 8.63 0.0M
2021-12-17 8.65 8.77 8.65 8.77 0.0M
2021-12-16 8.61 8.71 8.61 8.68 0.0M
2021-12-15 8.52 8.53 8.52 8.53 0.0M
2021-12-14 8.58 8.58 8.58 8.58 0.0M
2021-12-13 8.64 8.70 8.60 8.70 0.0M
2021-12-10 8.82 8.82 8.73 8.76 0.0M
2021-12-08 8.91 8.91 8.91 8.91 0.0M
2021-12-07 8.98 8.98 8.90 8.90 0.0M
2021-12-06 8.72 8.86 8.72 8.86 0.0M
2021-12-03 8.59 8.79 8.59 8.63 0.0M
2021-12-02 8.74 8.74 8.70 8.70 0.0M
2021-12-01 8.84 8.84 8.70 8.83 0.0M
2021-11-30 8.94 8.94 8.68 8.70 0.0M
2021-11-29 9.01 9.06 9.01 9.06 0.0M
2021-11-26 9.16 9.16 9.05 9.06 0.0M
2021-11-23 9.31 9.31 9.31 9.31 0.0M
2021-11-22 9.22 9.22 9.19 9.21 0.0M
2021-11-19 9.31 9.31 9.31 9.31 0.0M
2021-11-17 9.38 9.39 9.33 9.35 0.0M
2021-11-15 9.51 9.52 9.50 9.50 0.0M
2021-11-12 9.46 9.46 9.46 9.46 0.0M
2021-11-11 9.42 9.42 9.42 9.42 0.0M
2021-11-10 9.60 9.60 9.53 9.53 0.0M
2021-11-09 9.57 9.69 9.57 9.69 0.0M
2021-11-08 9.69 9.69 9.57 9.57 0.0M
2021-11-05 9.71 9.71 9.71 9.71 0.0M
2021-11-04 9.50 9.62 9.50 9.62 0.0M
2021-11-03 9.45 9.51 9.44 9.51 0.0M
2021-11-02 9.47 9.47 9.41 9.41 0.0M
2021-11-01 9.43 9.47 9.43 9.47 0.0M
2021-10-29 9.48 9.48 9.48 9.48 0.0M
2021-10-28 9.51 9.56 9.51 9.56 0.0M
2021-10-27 9.56 9.56 9.56 9.56 0.0M
2021-10-26 9.58 9.58 9.58 9.58 0.0M
2021-10-25 9.55 9.60 9.55 9.58 0.0M
2021-10-21 9.62 9.62 9.59 9.59 0.0M
2021-10-18 9.38 9.45 9.36 9.43 0.0M
2021-10-15 9.54 9.54 9.45 9.45 0.0M
2021-10-14 9.54 9.54 9.54 9.54 0.0M
2021-10-13 9.43 9.50 9.43 9.50 0.0M
2021-10-12 9.43 9.43 9.43 9.43 0.0M
2021-10-11 8.38 8.38 8.38 8.38 0.0M
2021-10-08 9.36 9.36 9.36 9.36 0.0M
2021-10-07 9.33 9.33 9.26 9.28 0.0M
2021-10-06 9.10 9.11 9.10 9.11 0.0M
2021-10-05 9.00 9.10 9.00 9.10 0.0M
2021-10-01 9.04 9.04 9.03 9.03 0.0M
2021-09-30 8.98 9.08 8.98 9.03 0.0M
2021-09-29 9.00 9.02 8.93 8.95 0.0M
2021-09-28 9.72 9.72 8.91 8.91 0.0M
2021-09-27 9.38 9.39 9.32 9.32 0.0M
2021-09-23 9.19 9.32 9.19 9.32 0.0M
2021-09-22 9.08 9.20 9.08 9.16 0.0M
2021-09-21 9.05 9.05 9.00 9.00 0.0M
2021-09-20 8.90 8.90 8.77 8.87 0.0M
2021-09-17 9.07 9.10 9.07 9.10 0.0M
2021-09-16 9.09 9.09 9.09 9.09 0.0M
2021-09-15 9.07 9.07 9.07 9.07 0.0M
2021-09-14 9.12 9.12 9.03 9.03 0.0M
2021-09-13 8.99 9.06 8.98 9.02 0.0M
2021-09-10 9.02 9.02 8.96 8.96 0.0M
2021-09-09 9.10 9.12 9.10 9.12 0.0M
2021-09-08 8.92 9.02 8.92 9.02 0.0M
2021-09-07 9.20 9.20 8.95 8.98 0.0M
2021-09-03 9.17 9.18 9.16 9.18 0.0M
2021-09-02 9.17 9.17 9.17 9.17 0.0M
2021-09-01 9.19 9.24 9.18 9.18 0.0M
2021-08-31 9.19 9.20 9.19 9.20 0.0M
2021-08-30 9.14 9.14 9.14 9.14 0.0M
2021-08-27 9.14 9.27 9.14 9.27 0.0M
2021-08-26 9.17 9.17 9.17 9.17 0.0M
2021-08-25 9.20 9.28 9.20 9.26 0.0M
2021-08-24 9.13 9.22 9.12 9.22 0.0M
2021-08-23 9.03 9.15 9.02 9.15 0.0M
2021-08-20 8.90 9.01 8.88 9.01 0.0M
2021-08-19 8.99 8.99 8.91 8.94 0.0M
2021-08-18 9.23 9.25 9.23 9.25 0.0M
2021-08-17 9.16 9.20 9.16 9.20 0.0M
2021-08-16 9.36 9.36 9.32 9.33 0.0M
2021-08-13 9.48 9.48 9.46 9.46 0.0M
2021-08-12 9.41 9.43 9.41 9.43 0.0M
2021-08-11 9.30 9.48 9.30 9.44 0.0M
2021-08-10 9.39 9.39 9.32 9.32 0.0M
2021-08-09 9.28 9.30 9.28 9.30 0.0M
2021-08-06 9.25 9.25 9.25 9.25 0.0M
2021-08-05 9.32 9.32 9.27 9.27 0.0M
2021-08-04 9.25 9.25 9.22 9.22 0.0M
2021-08-03 9.27 9.28 9.25 9.25 0.0M
2021-07-30 9.46 9.46 9.46 9.46 0.0M
2021-07-29 9.42 9.42 9.38 9.38 0.0M
2021-07-28 9.39 9.42 9.39 9.42 0.0M
2021-07-27 9.42 9.42 9.37 9.37 0.0M
2021-07-23 9.33 9.37 9.33 9.37 0.0M
2021-07-22 9.33 9.33 9.26 9.26 0.0M
2021-07-21 9.46 9.48 9.45 9.45 0.0M
2021-07-20 9.26 9.26 9.23 9.23 0.0M
2021-07-19 9.11 9.17 9.06 9.09 0.0M
2021-07-16 9.51 9.52 9.45 9.45 0.0M
2021-07-15 9.54 9.54 9.51 9.51 0.0M
2021-07-13 9.46 9.46 9.46 9.46 0.0M
2021-07-12 9.53 9.59 9.52 9.58 0.0M
2021-07-09 9.50 9.57 9.42 9.42 0.0M
2021-07-08 9.36 9.39 9.36 9.36 0.0M
2021-07-07 9.28 9.34 9.27 9.34 0.0M
2021-07-06 9.25 9.26 9.22 9.25 0.0M
2021-07-02 9.18 9.30 9.18 9.30 0.0M
2021-07-01 9.47 9.47 9.47 9.47 0.0M
2021-06-30 9.08 9.08 9.08 9.08 0.0M
2021-06-29 9.06 9.06 9.05 9.05 0.0M
2021-06-28 9.18 9.18 9.12 9.12 0.0M
2021-06-25 9.25 9.25 9.25 9.25 0.0M
2021-06-24 9.25 9.25 9.24 9.25 0.0M
2021-06-23 9.43 9.43 9.30 9.30 0.0M
2021-06-22 9.36 9.45 9.24 9.45 0.0M
2021-06-21 9.20 9.48 9.20 9.48 0.0M
2021-06-18 8.95 8.95 8.95 8.95 0.0M
2021-06-17 9.09 9.09 9.01 9.01 0.0M
2021-06-16 9.20 9.24 9.20 9.24 0.0M
2021-06-15 9.25 9.28 9.25 9.27 0.0M
2021-06-14 9.34 9.34 9.29 9.29 0.0M
2021-06-11 9.47 9.47 9.32 9.36 0.0M
2021-06-10 9.50 9.50 9.46 9.46 0.0M
2021-06-09 9.50 9.50 9.50 9.50 0.0M
2021-06-08 9.38 9.43 9.38 9.43 0.0M
2021-06-07 9.48 9.51 9.48 9.51 0.0M
2021-06-03 9.28 9.28 9.25 9.25 0.0M
2021-06-02 9.26 9.26 9.26 9.26 0.0M
2021-06-01 9.25 9.37 9.21 9.37 0.0M
2021-05-28 9.08 9.08 9.08 9.08 0.0M
2021-05-27 9.09 9.09 9.09 9.09 0.0M
2021-05-26 9.00 9.06 9.00 9.04 0.0M
2021-05-25 9.17 9.17 9.01 9.01 0.0M
2021-05-24 9.09 9.09 9.09 9.09 0.0M
2021-05-21 9.14 9.18 9.11 9.18 0.0M
2021-05-20 9.18 9.18 9.18 9.18 0.0M
2021-05-19 9.04 9.04 9.00 9.00 0.0M
2021-05-18 9.17 9.32 9.16 9.16 0.0M
2021-05-17 9.15 9.15 9.15 9.15 0.0M
2021-05-14 8.99 9.15 8.98 9.15 0.0M
2021-05-13 8.95 8.95 8.86 8.86 0.0M
2021-05-12 8.93 8.93 8.84 8.84 0.0M
2021-05-11 8.85 8.91 8.85 8.91 0.0M
2021-05-10 8.89 8.94 8.85 8.91 0.0M
2021-05-07 9.11 9.11 9.11 9.11 0.0M
2021-05-06 8.88 8.88 8.88 8.88 0.0M
2021-05-05 8.87 8.87 8.83 8.83 0.0M
2021-05-03 8.42 9.07 8.42 9.04 0.0M
2021-04-30 8.88 8.90 8.83 8.83 0.0M
2021-04-29 8.72 8.80 8.72 8.75 0.0M
2021-04-28 8.74 8.76 8.74 8.76 0.0M
2021-04-27 8.75 8.75 8.70 8.72 0.0M
2021-04-26 8.71 8.71 8.71 8.71 0.0M
2021-04-23 8.63 8.65 8.63 8.65 0.0M
2021-04-22 8.62 8.68 8.60 8.60 0.0M
2021-04-21 8.62 8.62 8.62 8.62 0.0M
2021-04-20 8.54 8.54 8.54 8.54 0.0M
2021-04-19 8.54 8.54 8.54 8.54 0.0M
2021-04-16 8.60 8.60 8.60 8.60 0.0M
2021-04-15 8.61 8.61 8.60 8.60 0.0M
2021-04-14 8.62 8.64 8.62 8.64 0.0M
2021-04-13 8.29 8.69 8.29 8.62 0.0M
2021-04-12 8.75 8.76 8.66 8.75 0.0M
2021-04-08 8.74 8.89 8.74 8.88 0.0M
2021-04-07 8.72 8.72 8.72 8.72 0.0M
2021-04-05 8.67 8.76 8.66 8.76 0.0M
2021-04-01 8.67 8.67 8.67 8.67 0.0M
2021-03-31 8.66 8.66 8.65 8.65 0.0M
2021-03-30 8.61 8.61 8.61 8.61 0.0M
2021-03-29 8.75 8.75 8.57 8.57 0.0M
2021-03-26 8.73 8.73 8.60 8.60 0.0M
2021-03-25 8.60 8.60 8.51 8.52 0.0M
2021-03-24 8.60 8.71 8.59 8.61 0.0M
2021-03-23 8.60 8.63 8.49 8.49 0.0M
2021-03-22 8.57 8.62 8.55 8.58 0.0M
2021-03-19 8.26 8.40 8.26 8.40 0.0M
2021-03-18 8.43 8.43 8.24 8.26 0.0M
2021-03-17 8.60 8.60 8.49 8.57 0.0M
2021-03-16 8.64 8.66 8.56 8.58 0.0M
2021-03-15 8.49 8.66 8.49 8.55 0.0M
2021-03-12 8.33 8.52 8.33 8.47 0.0M
2021-03-11 8.53 8.53 8.32 8.34 0.0M
2021-03-10 8.86 8.86 8.66 8.66 0.0M
2021-03-09 9.11 9.11 9.10 9.10 0.0M
2021-03-05 8.82 8.84 8.82 8.84 0.0M
2021-03-04 8.78 8.89 8.78 8.89 0.0M
2021-03-03 9.19 9.35 9.19 9.33 0.0M
2021-03-02 9.10 9.10 9.06 9.07 0.0M
2021-02-26 8.85 8.85 8.81 8.81 0.0M
2021-02-25 9.00 9.00 8.99 8.99 0.0M
2021-02-24 8.78 9.00 8.78 9.00 0.0M
2021-02-23 8.55 8.63 8.55 8.63 0.0M
2021-02-19 8.49 8.49 8.49 8.49 0.0M
2021-02-17 8.39 8.44 8.37 8.44 0.0M
2021-02-16 8.38 8.38 8.37 8.38 0.0M
2021-02-10 8.45 8.51 8.45 8.51 0.0M
2021-02-08 8.37 8.38 8.37 8.38 0.0M
2021-02-05 8.37 8.37 8.31 8.36 0.0M
2021-02-04 8.44 8.47 8.44 8.47 0.0M
2021-02-02 8.41 8.41 8.36 8.36 0.0M
2021-02-01 8.25 8.42 8.25 8.42 0.0M
2021-01-29 8.15 8.16 8.15 8.16 0.0M
2021-01-28 8.35 8.35 8.35 8.35 0.0M
2021-01-27 8.38 8.38 8.25 8.28 0.0M
2021-01-25 8.49 8.49 8.35 8.35 0.0M
2021-01-22 8.49 8.49 8.43 8.43 0.0M
2021-01-21 8.62 8.62 8.62 8.62 0.0M
2021-01-20 8.60 8.73 8.59 8.69 0.0M
2021-01-19 8.36 8.50 8.36 8.50 0.0M
2021-01-15 8.47 8.47 8.36 8.36 0.0M
2021-01-14 8.48 8.50 8.47 8.47 0.0M
2021-01-13 8.24 8.24 8.20 8.20 0.0M
2021-01-12 8.27 8.28 8.25 8.25 0.0M
2021-01-08 8.39 8.41 8.36 8.41 0.0M
2021-01-07 8.35 8.35 8.34 8.34 0.0M
2021-01-06 8.27 8.27 8.26 8.26 0.0M
2021-01-05 8.28 8.28 8.28 8.28 0.0M
2021-01-04 8.50 8.50 8.16 8.16 0.0M