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
2023-12-29 5.02 5.02 5.01 5.01 0.0M
2023-12-28 4.98 4.98 4.98 4.98 0.0M
2023-12-27 4.96 5.05 4.96 5.01 0.0M
2023-12-26 5.00 5.00 5.00 5.00 0.0M
2023-12-22 4.82 4.91 4.82 4.91 0.0M
2023-12-21 4.82 4.82 4.77 4.77 0.0M
2023-12-20 4.81 4.81 4.81 4.81 0.0M
2023-12-18 4.82 4.82 4.75 4.78 0.0M
2023-12-15 4.84 4.84 4.77 4.77 0.0M
2023-12-14 4.95 4.95 4.95 4.95 0.0M
2023-12-13 4.73 4.73 4.73 4.73 0.0M
2023-12-12 4.46 4.47 4.46 4.46 0.0M
2023-12-11 4.64 4.64 4.64 4.64 0.0M
2023-12-08 4.62 4.62 4.62 4.62 0.0M
2023-12-07 4.72 4.72 4.72 4.72 0.0M
2023-12-06 4.75 4.75 4.71 4.71 0.0M
2023-12-05 4.72 4.72 4.71 4.71 0.0M
2023-12-04 4.70 4.70 4.69 4.69 0.0M
2023-12-01 4.55 4.64 4.55 4.64 0.0M
2023-11-30 4.58 4.58 4.58 4.58 0.0M
2023-11-28 4.59 4.59 4.58 4.58 0.0M
2023-11-27 4.58 4.66 4.58 4.66 0.0M
2023-11-22 4.55 4.55 4.55 4.55 0.0M
2023-11-16 4.68 4.68 4.62 4.62 0.0M
2023-11-14 4.56 4.65 4.56 4.65 0.0M
2023-11-13 4.43 4.44 4.42 4.44 0.0M
2023-11-08 4.68 4.68 4.58 4.58 0.0M
2023-11-06 4.93 4.93 4.93 4.93 0.0M
2023-11-03 4.92 5.22 4.86 5.22 0.0M
2023-11-01 4.49 4.52 4.49 4.52 0.0M
2023-10-31 4.38 4.38 4.38 4.38 0.0M
2023-10-23 4.38 4.38 4.38 4.38 0.0M
2023-10-18 4.49 4.50 4.42 4.42 0.0M
2023-10-17 4.49 4.49 4.49 4.49 0.0M
2023-10-16 4.46 4.50 4.46 4.47 0.0M
2023-10-09 4.79 4.79 4.79 4.79 0.0M
2023-10-06 4.36 4.38 4.25 4.35 0.0M
2023-10-05 4.38 4.44 4.38 4.44 0.0M
2023-10-04 4.38 4.38 4.37 4.37 0.0M
2023-10-03 4.51 4.51 4.42 4.42 0.0M
2023-10-02 4.70 4.70 4.70 4.70 0.0M
2023-09-29 4.90 4.90 4.79 4.79 0.0M
2023-09-28 4.85 4.86 4.85 4.86 0.0M
2023-09-27 4.91 4.93 4.91 4.93 0.0M
2023-09-26 4.93 4.93 4.92 4.92 0.0M
2023-09-25 5.01 5.03 5.01 5.03 0.0M
2023-09-22 5.10 5.10 5.10 5.10 0.0M
2023-09-21 5.10 5.11 5.10 5.11 0.0M
2023-09-20 5.15 5.15 5.15 5.15 0.0M
2023-09-18 5.28 5.28 5.28 5.28 0.0M
2023-09-15 5.27 5.27 5.27 5.27 0.2M
2023-09-14 5.22 5.28 5.22 5.28 0.0M
2023-09-13 5.13 5.14 5.13 5.14 0.0M
2023-09-12 4.99 5.03 4.99 5.03 0.0M
2023-09-11 4.97 4.97 4.97 4.97 0.1M
2023-09-08 4.95 4.95 4.93 4.95 0.0M
2023-09-07 4.90 4.92 4.90 4.92 0.0M
2023-09-06 4.98 4.98 4.95 4.95 0.0M
2023-09-05 5.20 5.21 5.12 5.12 0.0M
2023-09-01 5.21 5.21 5.21 5.21 0.0M
2023-08-30 5.24 5.24 5.24 5.24 0.0M
2023-08-29 5.19 5.26 5.19 5.26 0.0M
2023-08-28 5.15 5.17 5.15 5.17 0.0M
2023-08-23 4.91 5.07 4.91 5.07 0.0M
2023-08-22 4.94 4.94 4.94 4.94 0.0M
2023-08-21 5.02 5.02 4.99 4.99 0.0M
2023-08-17 5.20 5.20 5.18 5.18 0.0M
2023-08-16 5.27 5.27 5.26 5.26 0.0M
2023-08-14 5.30 5.30 5.30 5.30 0.0M
2023-08-11 5.31 5.31 5.31 5.31 0.0M
2023-08-10 5.32 5.32 5.32 5.32 0.0M
2023-08-09 5.32 5.32 5.31 5.31 0.0M
2023-08-08 5.26 5.29 5.26 5.29 0.0M
2023-08-04 5.27 5.27 5.27 5.27 0.0M
2023-08-03 5.16 5.25 5.16 5.25 0.0M
2023-08-01 5.27 5.27 5.27 5.27 0.0M
2023-07-27 5.30 5.30 5.30 5.30 0.0M
2023-07-26 5.33 5.37 5.32 5.37 0.0M
2023-07-25 5.34 5.34 5.34 5.34 0.0M
2023-07-24 5.47 5.47 5.47 5.47 0.0M
2023-07-20 5.43 5.43 5.41 5.42 0.0M
2023-07-19 5.47 5.47 5.47 5.47 0.0M
2023-07-18 5.41 5.41 5.40 5.40 0.0M
2023-07-17 5.46 5.46 5.46 5.46 0.0M
2023-07-14 5.53 5.53 5.50 5.50 0.0M
2023-07-13 5.46 5.52 5.46 5.52 0.0M
2023-07-12 5.46 5.51 5.46 5.46 0.0M
2023-07-11 5.32 5.32 5.31 5.32 0.0M
2023-07-07 5.34 5.34 5.34 5.34 0.0M
2023-07-06 5.29 5.29 5.29 5.29 0.0M
2023-06-30 5.45 5.48 5.45 5.47 0.0M
2023-06-28 5.40 5.40 5.39 5.39 0.0M
2023-06-27 5.45 5.45 5.45 5.45 0.0M
2023-06-26 5.10 5.24 5.10 5.24 0.0M
2023-06-23 5.04 5.04 5.00 5.00 0.0M
2023-06-22 5.14 5.14 5.10 5.10 0.0M
2023-06-21 5.24 5.24 5.23 5.23 0.0M
2023-06-20 5.33 5.33 5.33 5.33 0.0M
2023-06-16 5.49 5.49 5.49 5.49 0.0M
2023-06-15 5.47 5.49 5.47 5.49 0.0M
2023-06-14 5.41 5.41 5.41 5.41 0.0M
2023-06-13 5.44 5.47 5.43 5.44 0.0M
2023-06-12 5.39 5.39 5.39 5.39 0.0M
2023-06-07 5.40 5.40 5.38 5.39 0.0M
2023-06-06 5.28 5.30 5.28 5.30 0.0M
2023-06-05 5.27 5.28 5.27 5.28 0.0M
2023-06-02 5.13 5.32 5.13 5.32 0.0M
2023-05-31 5.13 5.13 5.13 5.13 0.0M
2023-05-30 5.14 5.14 5.12 5.12 0.0M
2023-05-26 5.10 5.10 5.10 5.10 0.0M
2023-05-25 5.06 5.06 5.05 5.06 0.0M
2023-05-23 5.20 5.22 5.19 5.20 0.0M
2023-05-19 5.14 5.15 5.14 5.15 0.0M
2023-05-18 5.15 5.15 5.13 5.13 0.0M
2023-05-17 5.16 5.18 5.16 5.17 0.0M
2023-05-12 5.20 5.20 5.20 5.20 0.0M
2023-05-09 5.10 5.10 5.10 5.10 0.0M
2023-05-08 5.15 5.15 5.15 5.15 0.0M
2023-05-05 5.09 5.17 5.09 5.13 0.0M
2023-05-04 4.95 4.95 4.94 4.94 0.0M
2023-05-03 5.04 5.04 4.99 4.99 0.0M
2023-05-02 5.08 5.08 5.01 5.03 0.0M
2023-05-01 5.22 5.22 5.22 5.22 0.0M
2023-04-28 5.16 5.21 5.16 5.21 0.0M
2023-04-27 5.20 5.20 5.18 5.20 0.0M
2023-04-26 5.28 5.28 5.28 5.28 0.0M
2023-04-25 5.23 5.26 5.23 5.26 0.0M
2023-04-24 5.31 5.32 5.27 5.28 0.0M
2023-04-21 5.41 5.41 5.36 5.36 0.0M
2023-04-19 5.50 5.50 5.50 5.50 0.0M
2023-04-14 5.53 5.53 5.53 5.53 0.0M
2023-04-13 5.58 5.58 5.58 5.58 0.0M
2023-04-12 5.53 5.53 5.53 5.53 0.0M
2023-04-11 5.49 5.49 5.49 5.49 0.0M
2023-04-10 5.49 5.49 5.48 5.48 0.0M
2023-04-06 5.46 5.50 5.46 5.50 0.0M
2023-04-05 5.50 5.50 5.50 5.50 0.0M
2023-04-03 5.69 5.69 5.65 5.65 0.0M
2023-03-31 5.61 5.61 5.61 5.61 0.0M
2023-03-29 5.57 5.57 5.57 5.57 0.0M
2023-03-28 5.56 5.56 5.56 5.56 0.0M
2023-03-23 5.53 5.53 5.47 5.48 0.0M
2023-03-22 5.73 5.73 5.60 5.61 0.0M
2023-03-21 5.76 5.76 5.73 5.73 0.0M
2023-03-17 5.83 5.83 5.72 5.76 0.0M
2023-03-16 5.87 5.87 5.87 5.87 0.0M
2023-03-15 5.95 5.95 5.95 5.95 0.0M
2023-03-14 6.13 6.13 6.13 6.13 0.0M
2023-03-13 5.99 6.02 5.95 5.95 0.0M
2023-03-10 6.19 6.19 6.05 6.10 0.0M
2023-03-07 6.25 6.25 6.25 6.25 0.0M
2023-03-06 6.34 6.36 6.32 6.32 0.0M
2023-03-03 6.34 6.50 6.34 6.50 0.0M
2023-03-01 6.60 6.62 6.40 6.42 0.0M
2023-02-28 6.70 6.70 6.70 6.70 0.0M
2023-02-27 6.68 6.68 6.68 6.68 0.0M
2023-02-24 6.66 6.74 6.63 6.74 0.0M
2023-02-23 6.84 6.84 6.67 6.68 0.0M
2023-02-22 6.94 6.94 6.88 6.88 0.0M
2023-02-21 7.02 7.02 6.95 6.95 0.0M
2023-02-17 6.94 7.12 6.94 7.12 0.0M
2023-02-16 6.97 7.08 6.97 7.08 0.0M
2023-02-15 6.97 6.97 6.97 6.97 0.0M
2023-02-14 6.98 6.98 6.96 6.96 0.0M
2023-02-13 7.03 7.03 7.03 7.03 0.0M
2023-02-10 6.93 7.00 6.93 7.00 0.0M
2023-02-09 7.10 7.11 6.97 6.97 0.0M
2023-02-08 7.06 7.08 7.06 7.07 0.0M
2023-02-07 7.05 7.05 6.95 6.99 0.0M
2023-02-06 7.13 7.31 7.05 7.06 0.0M
2023-02-03 7.00 7.20 7.00 7.20 0.0M
2023-02-01 7.25 7.25 7.25 7.25 0.0M
2023-01-31 7.09 7.16 7.08 7.14 0.1M
2023-01-30 7.09 7.09 7.06 7.06 0.0M
2023-01-27 7.15 7.19 7.15 7.19 0.0M
2023-01-26 7.14 7.15 7.09 7.14 0.0M
2023-01-25 7.06 7.08 7.06 7.08 0.0M
2023-01-24 7.03 7.03 6.99 6.99 0.0M
2023-01-23 6.96 7.02 6.96 7.01 0.0M
2023-01-20 7.00 7.01 7.00 7.01 0.0M
2023-01-19 7.05 7.05 7.05 7.05 0.0M
2023-01-17 7.27 7.27 7.23 7.23 0.0M
2023-01-12 7.10 7.17 7.10 7.17 0.0M
2023-01-11 7.06 7.12 7.06 7.12 0.0M
2023-01-10 6.94 7.01 6.94 7.01 0.0M
2023-01-09 6.92 6.94 6.91 6.94 0.0M
2023-01-06 6.78 6.79 6.78 6.79 0.0M
2023-01-05 6.79 6.79 6.73 6.74 0.0M
2023-01-04 6.84 6.94 6.84 6.94 0.0M