Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-21 04:07:11 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ARC) AUSTRALIAN RURAL CAPITAL LIMITED Daily Prices...

     Prev Section TOC    Company Info for ARC    Basic Next Section


Company Details for (ARC) AUSTRALIAN RURAL CAPITAL LIMITED

Listing CodeARC
Listing NameAUSTRALIAN RURAL CAPITAL LIMITED
GICS SectorDiversified Financials
ISIN NameAMALG RESOURCES
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000ARC3


Maximum Price date available .. Monday 19th February 2018
Latest price with VOLUME for ARC .. Wednesday 3rd January 2018

ARC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for ARC    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (ARC) AUSTRALIAN RURAL CAPITAL LIMITED
DateOpenHighLowCloseVolume
2018-02-190.560.560.560.560
2018-02-160.560.560.560.560
2018-02-150.560.560.560.560
2018-02-140.560.560.560.560
2018-02-130.560.560.560.560
2018-02-120.560.560.560.560
2018-02-090.560.560.560.560
2018-02-080.560.560.560.560
2018-02-070.560.560.560.560
2018-02-060.560.560.560.560
2018-02-050.560.560.560.560
2018-02-020.560.560.560.560
2018-02-010.560.560.560.560
2018-01-310.560.560.560.560
2018-01-300.560.560.560.560
2018-01-290.560.560.560.560
2018-01-250.560.560.560.560
2018-01-240.560.560.560.560
2018-01-230.560.560.560.560
2018-01-220.560.560.560.560
2018-01-190.560.560.560.560
2018-01-180.560.560.560.560
2018-01-170.560.560.560.560
2018-01-160.560.560.560.560
2018-01-150.560.560.560.560
2018-01-120.560.560.560.560
2018-01-110.560.560.560.560
2018-01-100.560.560.560.560
2018-01-090.560.560.560.560
2018-01-080.560.560.560.560
2018-01-040.560.560.560.560
2018-01-030.560.560.560.56###
2018-01-02############0
2017-12-29############0
2017-12-28############0
2017-12-27############0
2017-12-22############0
2017-12-21############0
2017-12-20############0
2017-12-19############0
2017-12-18############0
2017-12-15############0
2017-12-14############0
2017-12-13############0
2017-12-12############0
2017-12-11###############
2017-12-08############0
2017-12-07############0
2017-12-06############0
2017-12-05############0
2017-12-04############0
2017-12-01###############
2017-11-300.550.550.550.550
2017-11-290.550.550.550.550
2017-11-280.550.550.550.550
2017-11-270.550.550.550.550
2017-11-240.550.550.550.550
2017-11-230.550.550.550.550
2017-11-220.550.550.550.55###
2017-11-210.550.550.550.550
2017-11-200.550.550.550.550
2017-11-170.550.550.550.550
2017-11-160.550.550.550.550
2017-11-150.550.550.550.550
2017-11-140.550.550.550.550
2017-11-130.550.550.550.550
2017-11-100.550.550.550.550
2017-11-090.550.550.550.550
2017-11-080.550.550.550.55###
2017-11-07############0
2017-11-06############0
2017-11-03############0
2017-11-02###############
2017-11-010.730.73######19885
2017-10-310.710.710.710.71###
2017-10-300.710.710.710.710
2017-10-270.710.710.710.710
2017-10-260.70.710.70.71###
2017-10-25############0
2017-10-24###############
2017-10-23############0
2017-10-20############0
2017-10-19###############
2017-10-18###############
2017-10-17############0
2017-10-16############0
2017-10-13###############
2017-10-12###############
2017-10-11############0
2017-10-10############179
2017-10-09############0
2017-10-06############0
2017-10-05############0
2017-10-04###############
2017-10-03############0
2017-10-02###############
2017-09-29###############
2017-09-28############0
2017-09-27############0
2017-09-26############0
2017-09-25############0
2017-09-22############0
2017-09-21############0
2017-09-20###############
2017-09-19###############
2017-09-18###############
2017-09-15###############
2017-09-14###############
2017-09-13############0
2017-09-12############16220
2017-09-11############0
2017-09-08############0
2017-09-07###############
2017-09-060.550.550.550.550
2017-09-050.550.550.550.550
2017-09-040.550.550.550.55###
2017-09-010.550.550.550.550
2017-08-310.550.550.550.550
2017-08-300.550.550.550.55###
2017-08-290.550.550.550.55###
2017-08-280.550.550.550.55858
2017-08-250.550.550.550.550
2017-08-240.550.550.550.550
2017-08-230.550.550.550.550
2017-08-220.550.550.550.550
2017-08-210.550.550.550.55###
2017-08-180.550.550.550.55###
2017-08-170.550.550.550.550
2017-08-160.550.550.550.550
2017-08-150.550.550.550.550
2017-08-140.550.550.550.551754
2017-08-110.550.550.550.550
2017-08-100.550.550.550.55###
2017-08-090.550.550.550.550
2017-08-080.550.550.550.550
2017-08-070.550.550.550.550
2017-08-040.550.550.550.550
2017-08-030.550.550.550.550
2017-08-020.550.550.550.5575
2017-08-010.550.550.550.550
2017-07-310.550.550.550.550
2017-07-280.550.550.550.55###
2017-07-270.550.550.550.550
2017-07-260.550.550.550.550
2017-07-250.550.550.550.550
2017-07-240.550.550.550.550
2017-07-210.550.550.550.550
2017-07-200.550.550.550.550
2017-07-190.550.550.550.550
2017-07-180.550.550.550.550
2017-07-170.550.550.550.550
2017-07-140.550.550.550.550
2017-07-130.550.550.550.550
2017-07-120.550.550.550.550
2017-07-110.550.550.550.550
2017-07-100.550.550.550.550
2017-07-070.550.550.550.550
2017-07-060.550.550.550.550
2017-07-050.550.550.550.55###
2017-07-040.50.50.50.50
2017-07-030.50.50.50.50
2017-06-300.50.50.50.51754
2017-06-290.50.50.50.50
2017-06-280.50.50.50.50
2017-06-270.50.50.50.50
2017-06-260.50.50.50.50
2017-06-230.50.50.50.50
2017-06-220.50.50.50.5250
2017-06-210.50.50.50.5###
2017-06-200.50.50.50.50
2017-06-190.50.50.50.50
2017-06-160.50.50.50.50
2017-06-150.50.50.50.50
2017-06-140.50.50.50.50
2017-06-130.50.50.50.50
2017-06-090.50.50.50.50
2017-06-080.50.50.50.583
2017-06-070.50.50.50.50
2017-06-060.50.50.50.5###
2017-06-050.50.50.50.50
2017-06-020.50.50.50.50
2017-06-010.50.50.50.50
2017-05-310.50.50.50.50
2017-05-300.50.50.50.53172
2017-05-290.50.50.50.50
2017-05-260.50.50.50.50
2017-05-250.50.50.50.50
2017-05-240.50.50.50.50
2017-05-230.50.50.50.50
2017-05-220.50.50.50.50
2017-05-190.50.50.50.50
2017-05-180.50.50.50.50
2017-05-170.50.50.50.5###
2017-05-160.50.50.50.50
2017-05-150.50.50.50.50
2017-05-120.50.50.50.50
2017-05-110.50.50.50.50
2017-05-100.50.50.50.50
2017-05-090.50.50.50.50
2017-05-080.50.50.50.50
2017-05-050.50.50.50.50
2017-05-040.50.50.50.538828
2017-05-030.50.50.50.50
2017-05-020.50.50.50.50
2017-05-010.460.50.460.5###
2017-04-280.50.50.50.50
2017-04-270.50.50.50.50
2017-04-260.50.50.50.5###
2017-04-240.50.50.50.50
2017-04-210.50.50.50.50
2017-04-200.50.50.50.50
2017-04-190.50.50.50.50
2017-04-180.50.50.50.50
2017-04-130.50.50.50.50
2017-04-120.50.50.50.50
2017-04-110.50.50.50.50
2017-04-100.50.50.50.50
2017-04-070.50.50.50.50
2017-04-060.50.50.50.50
2017-04-050.50.50.50.50
2017-04-040.50.50.50.50
2017-04-030.50.50.50.50
2017-03-310.50.50.50.50
2017-03-300.50.50.50.50
2017-03-290.50.50.50.50
2017-03-280.50.50.50.50
2017-03-270.50.50.50.5###
2017-03-240.50.50.50.50
2017-03-230.50.50.50.50
2017-03-220.50.50.50.50
2017-03-210.50.50.50.50
2017-03-200.50.50.50.50
2017-03-170.50.50.50.50
2017-03-160.50.50.50.50
2017-03-150.50.50.50.50
2017-03-140.50.50.50.57481
2017-03-130.50.50.50.5###
2017-03-100.50.50.50.5###
2017-03-090.520.520.50.5###
2017-03-080.560.560.560.56###
2017-03-070.560.560.560.560
2017-03-060.560.560.560.560
2017-03-030.560.560.560.560
2017-03-020.560.560.560.560
2017-03-010.560.560.560.56###
2017-02-280.580.580.580.580
2017-02-270.580.580.580.580
2017-02-240.580.580.580.580
2017-02-230.550.580.550.58###
2017-02-220.50.50.50.50
2017-02-210.50.50.50.50
2017-02-200.50.50.50.50
2017-02-170.50.50.50.50
2017-02-160.50.50.50.50
2017-02-150.50.50.50.50
2017-02-140.50.50.50.50
2017-02-130.50.50.50.50
2017-02-100.50.50.50.50
2017-02-090.50.50.50.50
2017-02-080.50.50.50.5###
2017-02-070.50.50.50.50
2017-02-060.50.50.50.50
2017-02-030.50.50.50.50
2017-02-020.50.50.50.50
2017-02-010.50.50.50.50
2017-01-310.50.50.50.50
2017-01-300.50.50.50.50
2017-01-270.50.50.50.50
2017-01-250.50.50.50.50
2017-01-240.50.50.50.50
2017-01-230.50.50.50.50
2017-01-200.50.50.50.50
2017-01-190.50.50.50.50
2017-01-180.50.50.50.50
2017-01-170.50.50.50.50
2017-01-160.50.50.50.50
2017-01-130.50.50.50.50
2017-01-120.50.50.50.50
2017-01-110.50.50.50.5###
2017-01-100.50.50.50.50
2017-01-090.50.50.50.50
2017-01-060.50.50.50.50
2017-01-050.50.50.50.50
2017-01-040.50.50.50.50
2017-01-030.50.50.50.50
2016-12-300.50.50.50.50
2016-12-290.50.50.50.50
2016-12-280.50.50.50.50
2016-12-230.50.50.50.50
2016-12-220.50.50.50.50
2016-12-210.50.50.50.50
2016-12-200.50.50.50.5###
2016-12-190.50.50.50.50
2016-12-160.50.50.50.50
2016-12-150.50.50.50.50
2016-12-140.520.520.50.56681
2016-12-130.510.510.510.510
2016-12-120.510.510.510.510
2016-12-090.510.510.510.516429
2016-12-080.570.570.570.57###
2016-12-070.550.550.550.550
2016-12-060.550.550.550.550
2016-12-050.550.550.550.550
2016-12-020.550.550.550.550
2016-12-010.550.550.550.550
2016-11-300.550.550.550.550
2016-11-290.550.550.550.550
2016-11-280.550.550.550.550
2016-11-250.550.550.550.550
2016-11-240.570.570.550.5521450
2016-11-230.570.570.570.570
2016-11-220.570.570.570.570
2016-11-210.570.570.570.570
2016-11-180.570.570.570.570
2016-11-170.570.570.570.57###
2016-11-160.580.580.580.580
2016-11-150.580.580.580.58###
2016-11-140.550.550.550.550
2016-11-110.550.550.550.550
2016-11-100.550.550.550.550
2016-11-090.550.550.550.55###
2016-11-080.550.550.550.550
2016-11-070.550.550.550.550
2016-11-040.550.550.550.550
2016-11-030.550.550.550.550
2016-11-020.560.560.550.558043
2016-11-010.560.560.560.56###
2016-10-310.560.560.560.56###
2016-10-280.570.570.570.570
2016-10-270.570.570.570.570
2016-10-260.570.570.570.570
2016-10-250.570.570.570.570
2016-10-240.570.570.570.573977
2016-10-21############23
2016-10-20############848
2016-10-19############0
2016-10-18############0
2016-10-17############129
2016-10-14############33971
2016-10-13############0
2016-10-12############0
2016-10-11############0
2016-10-10############0
2016-10-07############0
2016-10-06############0
2016-10-05############0
2016-10-04############0
2016-10-03############0
2016-09-30############0
2016-09-29############0
2016-09-28###############
2016-09-270.55###0.55###950
2016-09-260.550.550.550.550
2016-09-230.550.550.550.550
2016-09-220.550.550.550.550
2016-09-210.580.580.550.55###
2016-09-200.580.580.580.580
2016-09-190.580.580.580.580
2016-09-160.580.580.580.580
2016-09-150.580.580.580.580
2016-09-140.580.580.580.580
2016-09-130.580.580.580.580
2016-09-120.580.580.580.580
2016-09-090.580.580.580.580
2016-09-080.580.580.580.580
2016-09-070.580.580.580.58###
2016-09-060.580.580.580.580
2016-09-050.580.580.580.580
2016-09-020.580.580.580.58###
2016-09-010.570.570.570.570
2016-08-310.570.570.570.570
2016-08-300.570.570.570.570
2016-08-290.570.570.570.57###
2016-08-260.560.560.560.560
2016-08-250.560.560.560.56###
2016-08-24############0
2016-08-23############0
2016-08-22############0
2016-08-19############0
2016-08-18############2622
2016-08-17############0
2016-08-16############0
2016-08-15############28
2016-08-12############0
2016-08-11############0
2016-08-10############0
2016-08-09############0
2016-08-08############0
2016-08-05###############
2016-08-04###############
2016-08-03###############
2016-08-02############0
2016-08-01###############
2016-07-29############0
2016-07-28############0
2016-07-27############0
2016-07-26############0
2016-07-25############0
2016-07-22###############
2016-07-21############0
2016-07-20###############
2016-07-19############0
2016-07-18############0
2016-07-15###############
2016-07-14############0
2016-07-13############0
2016-07-12############0
2016-07-11###############
2016-07-080.550.550.550.550
2016-07-070.550.550.550.55###
2016-07-060.550.550.550.550
2016-07-050.550.550.550.550
2016-07-040.5750.5750.530.5510980
2016-07-010.570.570.570.57###
2016-06-300.570.570.570.570
2016-06-290.570.570.570.5740
2016-06-280.55###0.55######
2016-06-27############0
2016-06-24############0
2016-06-23############0
2016-06-22############0
2016-06-21############0
2016-06-20############0
2016-06-17############0
2016-06-16############0
2016-06-15############0
2016-06-14###############
2016-06-10###############
2016-06-09############0
2016-06-080.57###0.57######
2016-06-070.560.560.560.56###
2016-06-060.560.560.560.560
2016-06-030.560.560.560.560
2016-06-020.560.560.560.560
2016-06-010.560.560.560.560
2016-05-310.560.560.560.560
2016-05-300.560.560.560.56###
2016-05-270.550.560.550.56###
2016-05-260.560.560.560.560
2016-05-250.560.560.560.5619350
2016-05-240.5550.5550.5550.5550
2016-05-230.5550.5550.5550.5550
2016-05-200.5550.5550.5550.5550
2016-05-190.5550.5550.5550.555###
2016-05-180.550.5550.550.55562372
2016-05-170.510.510.510.510
2016-05-160.510.510.510.510
2016-05-130.510.510.510.510
2016-05-120.510.510.510.51###
2016-05-110.510.510.510.51###
2016-05-100.580.580.580.580
2016-05-090.580.580.580.580
2016-05-060.580.580.580.58###
2016-05-050.550.580.550.58###
2016-05-04###0.480.460.4613372
2016-05-030.50.50.50.5###
2016-05-020.50.50.50.50
2016-04-290.720.720.50.5181945
2016-04-280.750.750.750.750
2016-04-270.750.750.750.75840
2016-04-260.750.760.720.75###
2016-04-220.80.80.790.79###
2016-04-21###0.85###0.76135147
2016-04-20############65525
2016-04-19############0
2016-04-18############6587
2016-04-15###############
2016-04-14###############
2016-04-13############0
2016-04-12############0
2016-04-11############0
2016-04-08############0
2016-04-07############64750
2016-04-06###############
2016-04-050.580.580.580.580
2016-04-040.580.580.5750.58###
2016-04-010.550.550.550.550
2016-03-310.550.550.550.550
2016-03-300.550.550.550.550
2016-03-290.560.560.550.55###
2016-03-240.580.580.580.580
2016-03-230.580.580.580.5817888
2016-03-22############0
2016-03-21###############
2016-03-18###############
2016-03-17###############
2016-03-16############10870
2016-03-15############11250
2016-03-140.540.580.540.58###
2016-03-110.510.510.510.51###
2016-03-10###0.51###0.5112225
2016-03-09###0.550.50.5441523
2016-03-080.480.50.480.5###
2016-03-070.440.440.440.440
2016-03-040.440.440.440.440
2016-03-030.440.440.440.440
2016-03-020.440.440.440.440
2016-03-010.440.440.440.44###
2016-02-290.440.440.440.440
2016-02-260.440.440.440.440
2016-02-250.440.440.440.440
2016-02-240.440.440.440.44###
2016-02-230.440.440.440.440
2016-02-220.440.440.440.440
2016-02-190.440.440.440.440
2016-02-180.440.440.440.440
2016-02-170.440.440.440.440
2016-02-160.440.440.440.440
2016-02-150.440.440.440.440
2016-02-120.440.440.440.440
2016-02-110.440.440.440.440
2016-02-100.440.440.440.44###
2016-02-090.450.450.450.45###
2016-02-080.440.440.440.440
2016-02-050.440.440.440.4440
2016-02-040.460.460.460.460
2016-02-030.460.460.460.460
2016-02-020.460.460.460.460
2016-02-010.460.460.460.460
2016-01-290.460.460.460.460
2016-01-280.460.460.460.46###
2016-01-270.4450.4450.4450.4450
2016-01-250.4450.4450.4450.4450
2016-01-220.4450.4450.4450.4450
2016-01-210.4450.4450.4450.4452143
2016-01-200.460.460.460.460
2016-01-190.460.460.460.460
2016-01-180.460.460.460.460
2016-01-150.460.460.460.460
2016-01-140.460.460.460.460
2016-01-130.460.460.460.46###
2016-01-120.460.460.460.460
2016-01-110.460.460.460.460
2016-01-080.460.460.460.460
2016-01-070.460.460.460.460
2016-01-060.460.460.460.460
2016-01-050.460.460.460.46###
2016-01-040.45###0.45######
2015-12-310.450.450.450.450
2015-12-300.450.450.450.450
2015-12-290.450.450.450.450
2015-12-240.450.450.450.450
2015-12-230.450.450.450.450
2015-12-220.450.450.450.450
2015-12-210.450.450.450.450
2015-12-180.450.450.450.45###
2015-12-170.450.450.450.45###
2015-12-160.450.450.450.450
2015-12-150.450.450.450.450
2015-12-140.450.450.450.450
2015-12-110.450.450.450.450
2015-12-100.450.450.450.45###
2015-12-090.450.450.450.450
2015-12-080.450.450.450.450
2015-12-070.450.450.450.450
2015-12-040.450.450.450.45###
2015-12-030.450.450.450.450
2015-12-020.450.450.450.450
2015-12-010.450.450.450.450
2015-11-300.450.450.450.450
2015-11-270.450.450.450.45###
2015-11-260.4550.4550.4550.4550
2015-11-250.4550.4550.4550.4550
2015-11-240.4550.4550.4550.4550
2015-11-230.4550.4550.4550.4550
2015-11-200.4550.4550.4550.4550
2015-11-190.4550.4550.4550.4550
2015-11-180.4550.4550.4550.4550
2015-11-170.4550.4550.4550.4550
2015-11-160.4550.4550.4550.4550
2015-11-130.4550.4550.4550.4550
2015-11-120.4550.4550.4550.4550
2015-11-110.4550.4550.4550.45550
2015-11-100.4550.4550.4550.455###
2015-11-09############0
2015-11-06############0
2015-11-05############0
2015-11-04############0
2015-11-03############0
2015-11-02############0
2015-10-30############0
2015-10-29############0
2015-10-28############0
2015-10-27############0
2015-10-26############0
2015-10-23############0
2015-10-22###############
2015-10-21############0
2015-10-20###############
2015-10-190.470.470.470.470
2015-10-160.470.470.470.470
2015-10-150.470.470.470.470
2015-10-140.470.470.470.470
2015-10-130.470.470.470.470
2015-10-120.470.470.470.470
2015-10-090.470.470.470.470
2015-10-080.470.470.470.4721720
2015-10-07############0
2015-10-06############0
2015-10-05###############


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-02-21 04:07:11 thru 2018-02-21 04:07:12 GMT for 1 secs.
Page length category 2 - Current - 0, 00000