Arch Capital ADR

ACGLO
🏛️ usa →
21.81
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.85 21.85 21.85 21.85 1.2K
10:21 21.88 21.88 21.88 21.88 0.3K
10:57 21.87 21.87 21.87 21.87 0.6K
11:21 21.89 21.89 21.89 21.89 1.1K
11:35 21.86 21.86 21.86 21.86 0.3K
12:17 21.83 21.83 21.83 21.83 0.7K
13:36 21.81 21.81 21.81 21.81 1.1K
13:57 21.84 21.84 21.84 21.84 0.3K
13:58 21.79 21.82 21.79 21.82 1.1K
14:01 21.81 21.81 21.81 21.81 0.2K
14:05 21.74 21.74 21.73 21.73 3.4K
14:07 21.77 21.77 21.77 21.77 0.4K
14:38 21.78 21.83 21.78 21.78 1.3K
14:51 21.72 21.72 21.72 21.72 1.0K
14:54 21.78 21.78 21.78 21.78 0.2K
15:09 21.83 21.83 21.83 21.83 0.2K
15:15 21.81 21.81 21.81 21.81 0.5K
15:16 21.84 21.88 21.81 21.88 1.9K
15:43 21.81 21.81 21.81 21.81 0.8K
15:59 21.73 21.79 21.73 21.79 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 21.67 21.81 21.61 21.81 0.0M
2025-09-29 21.80 21.80 21.72 21.77 0.0M
2025-09-26 21.74 21.79 21.68 21.72 0.0M
2025-09-25 21.85 21.89 21.72 21.79 0.0M
2025-09-24 21.84 21.94 21.84 21.92 0.0M
2025-09-23 21.91 21.94 21.86 21.87 0.0M
2025-09-22 21.86 21.97 21.86 21.90 0.0M
2025-09-19 21.77 21.90 21.74 21.86 0.0M
2025-09-18 21.80 21.89 21.76 21.77 0.0M
2025-09-17 21.86 21.94 21.76 21.84 0.0M
2025-09-16 21.91 21.91 21.68 21.78 0.0M
2025-09-15 21.81 21.89 21.72 21.74 0.0M
2025-09-12 22.16 22.19 22.03 22.06 0.0M
2025-09-11 21.97 22.20 21.94 22.20 0.0M
2025-09-10 21.90 22.00 21.87 21.92 0.0M
2025-09-09 21.90 22.05 21.85 21.87 0.0M
2025-09-08 21.87 22.07 21.86 21.93 0.0M
2025-09-05 21.80 21.86 21.75 21.82 0.0M
2025-09-04 21.70 21.70 21.63 21.64 0.0M
2025-09-03 21.69 21.69 21.48 21.64 0.0M
2025-09-02 21.28 21.57 21.26 21.41 0.0M
2025-08-29 21.61 21.69 21.21 21.28 0.1M
2025-08-28 21.63 21.70 21.47 21.57 0.0M
2025-08-27 21.51 21.61 21.51 21.55 0.0M
2025-08-26 21.54 21.59 21.44 21.59 0.0M
2025-08-25 21.62 21.62 21.36 21.51 0.0M
2025-08-22 21.29 21.62 21.26 21.60 0.0M
2025-08-21 21.24 21.28 21.17 21.24 0.0M
2025-08-20 21.12 21.29 21.12 21.28 0.0M
2025-08-19 21.22 21.22 21.10 21.18 0.0M
2025-08-18 21.10 21.10 21.05 21.08 0.0M
2025-08-15 21.08 21.16 21.01 21.05 0.0M
2025-08-14 21.01 21.13 20.94 21.08 0.0M
2025-08-13 21.00 21.11 20.96 21.07 0.0M
2025-08-12 20.83 21.00 20.83 20.95 0.0M
2025-08-11 20.83 20.92 20.81 20.86 0.0M
2025-08-08 20.71 20.81 20.71 20.81 0.0M
2025-08-07 20.72 20.85 20.71 20.71 0.0M
2025-08-06 20.86 20.89 20.72 20.72 0.0M
2025-08-05 20.91 21.04 20.90 20.91 0.0M
2025-08-04 20.91 20.97 20.87 20.91 0.0M
2025-08-01 20.76 20.83 20.66 20.80 0.0M
2025-07-31 20.75 20.79 20.65 20.72 0.0M
2025-07-30 20.68 20.78 20.60 20.66 0.0M
2025-07-29 20.50 20.66 20.50 20.63 0.0M
2025-07-28 20.64 20.70 20.47 20.47 0.0M
2025-07-25 20.48 20.72 20.48 20.63 0.0M
2025-07-24 20.52 20.67 20.52 20.54 0.0M
2025-07-23 20.73 20.73 20.52 20.54 0.0M
2025-07-22 20.62 20.79 20.58 20.60 0.0M
2025-07-21 20.70 20.88 20.57 20.68 0.0M
2025-07-18 20.80 20.80 20.62 20.62 0.0M
2025-07-17 20.45 20.76 20.37 20.76 0.0M
2025-07-16 20.46 20.57 20.35 20.39 0.0M
2025-07-15 20.55 20.55 20.43 20.45 0.0M
2025-07-14 20.64 20.64 20.47 20.54 0.0M
2025-07-11 20.70 20.75 20.62 20.62 0.0M
2025-07-10 20.60 20.81 20.60 20.73 0.0M
2025-07-09 20.66 20.67 20.62 20.65 0.0M
2025-07-08 20.56 20.67 20.50 20.56 0.0M
2025-07-07 20.72 20.77 20.52 20.52 0.0M
2025-07-03 20.55 20.74 20.53 20.70 0.0M
2025-07-02 20.47 20.71 20.39 20.64 0.0M
2025-07-01 20.60 20.65 20.49 20.57 0.0M
2025-06-30 20.73 20.80 20.49 20.51 0.1M
2025-06-27 20.72 20.76 20.62 20.68 0.0M
2025-06-26 20.47 20.70 20.47 20.70 0.0M
2025-06-25 20.53 20.59 20.38 20.59 0.0M
2025-06-24 20.32 20.50 20.24 20.50 0.0M
2025-06-23 20.24 20.31 20.20 20.27 0.0M
2025-06-20 20.13 20.27 20.07 20.19 0.0M
2025-06-18 20.07 20.19 20.07 20.11 0.0M
2025-06-17 20.13 20.17 20.07 20.08 0.0M
2025-06-16 20.23 20.29 20.06 20.09 0.0M
2025-06-13 20.22 20.31 20.06 20.14 0.0M
2025-06-12 20.55 20.82 20.51 20.56 0.0M
2025-06-11 20.71 20.76 20.50 20.50 0.0M
2025-06-10 20.55 20.69 20.55 20.66 0.0M
2025-06-09 20.50 20.63 20.50 20.62 0.0M
2025-06-06 20.63 20.63 20.52 20.52 0.0M
2025-06-05 20.58 20.72 20.57 20.57 0.0M
2025-06-04 20.57 20.66 20.52 20.57 0.0M
2025-06-03 20.46 20.58 20.42 20.55 0.0M
2025-06-02 20.39 20.45 20.32 20.42 0.0M
2025-05-30 20.46 20.53 20.42 20.44 0.0M
2025-05-29 20.47 20.58 20.41 20.41 0.0M
2025-05-28 20.56 20.60 20.43 20.52 0.0M
2025-05-27 20.48 20.59 20.40 20.57 0.0M
2025-05-23 20.34 20.41 20.29 20.35 0.0M
2025-05-22 20.33 20.43 20.29 20.39 0.0M
2025-05-21 20.59 20.59 20.35 20.40 0.0M
2025-05-20 20.63 20.74 20.45 20.63 0.0M
2025-05-19 20.44 20.66 20.44 20.64 0.0M
2025-05-16 20.57 20.62 20.41 20.56 0.0M
2025-05-15 20.49 20.57 20.43 20.54 0.0M
2025-05-14 20.50 20.56 20.45 20.49 0.0M
2025-05-13 20.55 20.64 20.49 20.54 0.0M
2025-05-12 20.55 20.72 20.50 20.50 0.0M
2025-05-09 20.58 20.61 20.50 20.51 0.0M
2025-05-08 20.70 20.72 20.52 20.53 0.0M
2025-05-07 20.51 20.67 20.50 20.51 0.0M
2025-05-06 20.49 20.59 20.49 20.59 0.0M
2025-05-05 22.10 22.10 20.45 20.47 0.0M
2025-05-02 20.58 20.72 20.35 20.56 0.0M
2025-05-01 20.48 20.63 20.42 20.57 0.0M
2025-04-30 20.70 20.70 20.54 20.55 0.0M
2025-04-29 20.80 20.87 20.72 20.73 0.0M
2025-04-28 20.82 20.82 20.71 20.77 0.0M
2025-04-25 20.74 20.86 20.65 20.83 0.0M
2025-04-24 20.65 20.84 20.56 20.79 0.0M
2025-04-23 20.63 20.69 20.43 20.65 0.0M
2025-04-22 20.28 20.41 20.28 20.34 0.0M
2025-04-21 20.12 20.30 19.99 20.19 0.0M
2025-04-17 20.29 20.29 20.12 20.14 0.1M
2025-04-16 20.23 20.32 20.12 20.24 0.0M
2025-04-15 20.13 20.30 20.12 20.15 0.0M
2025-04-14 20.17 20.34 20.11 20.11 0.0M
2025-04-11 20.34 20.51 20.05 20.11 0.0M
2025-04-10 20.84 20.90 20.38 20.41 0.0M
2025-04-09 20.50 20.86 20.22 20.86 0.0M
2025-04-08 20.67 20.75 20.42 20.57 0.0M
2025-04-07 20.30 20.73 20.30 20.50 0.1M
2025-04-04 20.44 20.63 20.21 20.53 0.0M
2025-04-03 20.56 20.59 20.34 20.44 0.0M
2025-04-02 20.66 20.78 20.65 20.69 0.0M
2025-04-01 20.83 21.00 20.69 20.69 0.0M
2025-03-31 20.89 21.01 20.69 20.71 0.1M
2025-03-28 21.09 21.09 20.85 20.89 0.0M
2025-03-27 20.90 21.05 20.74 21.04 0.0M
2025-03-26 21.10 21.12 20.91 20.93 0.1M
2025-03-25 21.12 21.18 21.10 21.16 0.0M
2025-03-24 21.20 21.20 21.10 21.14 0.0M
2025-03-21 21.21 21.29 21.17 21.19 0.0M
2025-03-20 21.23 21.31 21.19 21.27 0.0M
2025-03-19 21.10 21.26 21.09 21.20 0.1M
2025-03-18 21.24 21.24 21.03 21.11 0.0M
2025-03-17 21.14 21.25 21.08 21.21 0.0M
2025-03-14 21.12 21.26 21.08 21.08 0.0M
2025-03-13 21.18 21.41 21.18 21.41 0.0M
2025-03-12 21.35 21.36 21.18 21.34 0.0M
2025-03-11 21.32 21.37 21.21 21.22 0.0M
2025-03-10 21.46 21.55 21.30 21.31 0.0M
2025-03-07 21.47 21.69 21.39 21.52 0.0M
2025-03-06 21.61 21.61 21.51 21.55 0.0M
2025-03-05 21.60 21.79 21.60 21.61 0.0M
2025-03-04 21.81 21.84 21.56 21.60 0.0M
2025-03-03 21.87 21.92 21.77 21.82 0.0M
2025-02-28 21.93 21.97 21.80 21.81 0.0M
2025-02-27 21.76 21.89 21.76 21.88 0.0M
2025-02-26 21.83 21.93 21.76 21.82 0.0M
2025-02-25 21.69 21.87 21.69 21.81 0.0M
2025-02-24 21.64 21.82 21.64 21.66 0.0M
2025-02-21 21.70 21.88 21.64 21.64 0.0M
2025-02-20 21.73 21.79 21.62 21.70 0.0M
2025-02-19 22.02 22.09 21.70 21.70 0.0M
2025-02-18 22.12 22.12 21.85 21.87 0.0M
2025-02-14 21.90 22.07 21.90 22.03 0.0M
2025-02-13 21.64 21.94 21.64 21.89 0.0M
2025-02-12 21.78 21.78 21.52 21.62 0.0M
2025-02-11 21.78 21.83 21.60 21.83 0.0M
2025-02-10 21.66 21.79 21.66 21.79 0.0M
2025-02-07 21.75 21.75 21.54 21.66 0.0M
2025-02-06 21.79 21.88 21.68 21.72 0.0M
2025-02-05 21.59 21.79 21.59 21.79 0.0M
2025-02-04 21.28 21.54 21.28 21.47 0.0M
2025-02-03 21.65 21.81 21.31 21.31 0.0M
2025-01-31 21.77 21.98 21.55 21.63 0.0M
2025-01-30 21.73 21.96 21.73 21.83 0.0M
2025-01-29 22.03 22.21 21.65 21.68 0.0M
2025-01-28 22.21 22.25 22.00 22.04 0.0M
2025-01-27 21.88 22.25 21.88 22.25 0.1M
2025-01-24 21.78 21.96 21.76 21.89 0.0M
2025-01-23 21.92 22.05 21.76 21.88 0.0M
2025-01-22 21.99 22.10 21.86 21.97 0.0M
2025-01-21 21.76 22.09 21.76 22.07 0.0M
2025-01-17 21.70 21.77 21.57 21.67 0.0M
2025-01-16 21.24 21.70 21.24 21.58 0.0M
2025-01-15 21.06 21.61 20.93 21.33 0.0M
2025-01-14 20.84 21.08 20.80 20.86 0.0M
2025-01-13 21.10 21.28 20.78 20.79 0.0M
2025-01-10 21.40 21.49 21.13 21.13 0.0M
2025-01-08 21.51 21.70 21.47 21.64 0.0M
2025-01-07 21.93 21.93 21.52 21.68 0.0M
2025-01-06 21.86 22.02 21.83 21.94 0.0M
2025-01-03 21.75 22.07 21.72 21.92 0.0M
2025-01-02 21.36 21.81 21.30 21.67 0.1M