Skip to main content
ARC Funds Limited (ASX:ARC)
Australia flag Australia · Delayed Price · Currency is AUD
0.0900
0.00 (0.00%)
Mar 9, 2026, 2:12 PM AEST

ARC Funds Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 20, 20260.100.110.100.110.115.00%9,385
Feb 19, 20260.100.100.100.100.10-108,620
Feb 18, 20260.100.100.100.100.10-13.04%5,788
Feb 17, 20260.120.120.120.120.12-29
Feb 13, 20260.100.120.100.120.1219.79%1,632,821
Feb 12, 20260.110.110.100.100.10-2.04%13,182
Feb 11, 20260.100.100.100.100.10-6.67%10,000
Feb 10, 20260.120.120.110.110.11-8.70%1,257,555
Feb 9, 20260.120.120.120.120.12-374,779
Feb 6, 20260.120.120.120.120.12-1,544,685
Feb 5, 20260.120.120.120.120.12-1,965,317
Feb 4, 20260.110.120.110.120.124.55%353,201
Feb 3, 20260.120.120.110.110.11-4.35%640,916
Feb 2, 20260.120.120.120.120.12-1,517,509
Jan 30, 20260.120.120.120.120.12-1,641,356
Jan 29, 20260.120.120.120.120.12-431,357
Jan 28, 20260.120.120.120.120.12-161,273
Jan 27, 20260.120.120.120.120.12-4.17%12,059
Jan 22, 20260.120.120.120.120.12-4.00%13
Jan 21, 20260.130.130.130.130.1313.64%12,538
Jan 19, 20260.100.110.100.110.1110.00%144,416
Jan 16, 20260.120.120.100.100.10-13.04%15,013
Jan 12, 20260.120.120.120.120.12-4.17%13,540
Jan 8, 20260.120.120.120.120.124.35%9,713
Jan 6, 20260.120.120.120.120.12-4.17%23,224
Jan 2, 20260.120.120.120.120.12-4.00%13
Dec 31, 20250.130.130.130.130.1326.26%7,275
Dec 23, 20250.100.100.100.100.10-113,643
Dec 17, 20250.100.100.100.100.10-5.71%12,627
Dec 16, 20250.110.110.110.110.119.37%100,000
Dec 15, 20250.100.100.100.100.10-16.52%57,726
Dec 12, 20250.120.120.120.120.129.52%1
Dec 11, 20250.090.110.090.110.1112.90%342,575
Dec 5, 20250.090.090.090.090.09-11.43%30,000
Dec 2, 20250.110.110.110.110.11-22,912
Nov 28, 20250.110.110.110.110.11-8.70%73,932
Nov 26, 20250.110.120.110.120.124.55%183,051
Nov 25, 20250.110.110.110.110.11-45,200
Nov 24, 20250.110.110.110.110.11-64,450
Nov 21, 20250.110.110.110.110.11-94
Nov 20, 20250.110.110.110.110.11-4.35%297,401
Nov 19, 20250.120.120.120.120.12-11.54%66,949
Nov 17, 20250.120.130.120.130.1313.04%154,043
Nov 14, 20250.110.120.110.120.124.55%77,038
Nov 13, 20250.110.110.110.110.11-4.35%227,272
Nov 11, 20250.110.120.110.120.129.52%164,837
Nov 7, 20250.120.120.110.110.11-8.70%7,156
Nov 6, 20250.120.130.120.120.124.55%137,410
Nov 5, 20250.110.200.110.110.1110.00%964,736
Nov 4, 20250.100.100.100.100.10-940
Nov 3, 20250.100.100.100.100.10-13.04%20,632
Oct 30, 20250.120.120.120.120.12-90
Oct 27, 20250.120.120.120.120.12-4.17%86
Oct 23, 20250.120.120.120.120.129.09%35,403
Oct 22, 20250.110.110.110.110.11-8.33%64,683
Oct 20, 20250.120.120.120.120.12-100,161
Oct 16, 20250.120.120.120.120.124.35%224,763
Oct 15, 20250.120.120.120.120.12-4.17%1,107
Oct 14, 20250.120.120.120.120.12-42,208
Oct 13, 20250.110.120.110.120.1226.32%50,000
Oct 9, 20250.100.100.100.100.10-5.00%392,417
Oct 6, 20250.100.100.100.100.101.01%78,501
Oct 1, 20250.100.100.100.100.10-111,887
Sep 30, 20250.100.100.090.100.105.32%56,982
Sep 29, 20250.100.100.090.090.09-4.08%206,000
Sep 26, 20250.100.100.100.100.10-2.00%44,000
Sep 25, 20250.100.100.100.100.101.01%167,888
Sep 24, 20250.100.100.100.100.10-30
Sep 22, 20250.110.110.100.100.10-5.71%56,714
Sep 19, 20250.110.110.110.110.11-10,000
Sep 18, 20250.110.110.110.110.115.00%14,099
Sep 16, 20250.100.110.100.100.101.01%118,325
Sep 12, 20250.100.100.100.100.103.13%81,385
Sep 11, 20250.100.100.100.100.10-3.03%167,821
Sep 10, 20250.090.100.090.100.101.02%109,407