Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 26-Feb-02 01:24:56 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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) ARC FUNDS LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for ARC    Limits Next Section


Company Details for (ARC) ARC FUNDS LIMITED

Listing Code ARC
Listing Name ARC FUNDS LIMITED
GICS Sector Financial Services
ISIN Name AMALG RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ARC3


Maximum Price date available .. Friday 30th January 2026
Latest price with VOLUME for ARC .. Friday 30th January 2026

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 0.85 4,923,847 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ARC    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>


End of day Prices (full format),

150 Days for (ARC) ARC FUNDS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Jul-11 Mon 0.48 0.48 0.48 0.48 82.2 82.2 0.0
2022-Jul-08 Fri 0.48 0.48 0.48 0.48 6 2 60.8 60.8 0.0
2022-Jul-07 Thu 0.48 0.48 0.48 0.48 0 0.0
2022-Jul-06 Wed 0.48 0.48 0.48 0.48 66.0 66.0 0.0
2022-Jul-05 Tue 0.48 0.48 0.48 0.48 62.2 62.2 0.0
2022-Jul-04 Mon 0.47 0.47 0.47 0.47 0 ###
2022-Jul-01 Fri 0.47 0.47 0.47 0.47 0 ###
2022-Jun-30 Thu 0.47 0.47 0.47 0.47 29,754 13,984 75.7 75.7 ###
2022-Jun-29 Wed 0.47 0.47 0.47 0.47 246 ### 71.9 71.9 ###
2022-Jun-28 Tue 0.445 0.45 0.445 0.45 11,474 ### 71.5 71.5 0.0
2022-Jun-27 Mon 0.45 0.45 0.45 0.45 0 0.0
2022-Jun-24 Fri 0.45 0.45 0.45 0.45 ### ### 0.0
2022-Jun-23 Thu 0.45 0.45 0.45 0.45 45 20 ### ### 0.0
2022-Jun-22 Wed 0.445 0.45 0.44 0.45 20,157 ### ### ### 0.0
2022-Jun-21 Tue 0.45 0.45 0.45 0.45 ### ### 0.0
2022-Jun-20 Mon 0.41 0.45 0.4 0.45 97.9 97.9 0.0
2022-Jun-17 Fri 0.45 0.45 0.45 0.45 0 0.0
2022-Jun-16 Thu 0.45 0.45 0.45 0.45 ### ### 0.0
2022-Jun-15 Wed 0.45 0.45 0.45 0.45 0 0.0
2022-Jun-14 Tue 0.45 0.45 0.45 0.45 0 0.0
2022-Jun-10 Fri 0.51 0.51 0.45 0.45 2.1 2.1 0.0
2022-Jun-09 Thu 0.5 0.52 0.5 ### 12,455 6,352 92.2 92.2 0.0
2022-Jun-08 Wed 0.58 0.58 0.545 0.55 ### ### ###
2022-Jun-07 Tue 0.58 0.58 0.58 0.58 0 ###
2022-Jun-06 Mon 0.57 0.58 0.57 0.58 11,527 6,628 87.0 87.0 ###
2022-Jun-03 Fri 0.57 0.57 0.57 0.57 0 ###
2022-Jun-02 Thu 0.57 0.57 0.57 0.57 350 ### ### ### ###
2022-Jun-01 Wed 0.57 0.57 0.57 0.57 0 ###
2022-May-31 Tue 0.57 0.57 0.57 0.57 0 ###
2022-May-30 Mon 0.57 0.57 0.57 0.57 0 ###
2022-May-27 Fri 0.57 0.57 ### 0.57 70.8 70.8 ###
2022-May-26 Thu 0.52 0.52 0.52 0.52 0 0.0
2022-May-25 Wed 0.52 0.52 0.52 0.52 0 0.0
2022-May-24 Tue 0.645 0.645 0.52 0.52 5,145 ### ### ### 0.0
2022-May-23 Mon ### ### ### ### 0 0.0
2022-May-20 Fri ### ### ### ### 56.0 56.0 0.0
2022-May-19 Thu ### ### ### ### 62.9 62.9 0.0
2022-May-18 Wed 0.485 ### 0.485 ### 4,870 1,180 99.8 99.8 0.0
2022-May-17 Tue 0.46 0.47 0.455 0.455 397,788 183,976 28.1 28.1 0.0
2022-May-16 Mon 0.58 0.58 0.58 0.58 3,571 2,071 72.6 72.6 ###
2022-May-13 Fri 0.56 0.56 0.55 0.56 2,659 1,475 52.6 52.6 ###
2022-May-12 Thu 0.55 0.55 0.55 0.55 0 ###
2022-May-11 Wed 0.55 0.55 0.55 0.55 0 ###
2022-May-10 Tue 0.52 0.52 ### ### ### ### 0.0
2022-May-09 Mon 0.52 0.52 ### ### ### ### 0.0
2022-May-06 Fri 0.5 0.5 0.5 0.5 1,975 987 ### ### 0.0
2022-May-05 Thu 0.525 0.525 0.525 0.525 0 0.0
2022-May-04 Wed 0.525 0.525 0.525 0.525 0 0.0
2022-May-03 Tue 0.525 0.525 0.525 0.525 0 0.0
2022-May-02 Mon 0.525 0.525 0.525 0.525 0 0.0
2022-Apr-29 Fri 0.525 0.525 0.525 0.525 0 0.0
2022-Apr-28 Thu 0.525 0.525 0.525 0.525 0 0.0
2022-Apr-27 Wed 0.525 0.525 0.525 0.525 0 0.0
2022-Apr-26 Tue 0.55 0.55 0.525 0.525 ### ### 0.0
2022-Apr-22 Fri 0.55 0.55 0.55 0.55 0 ###
2022-Apr-21 Thu 0.55 0.55 0.55 0.55 ### ### ###
2022-Apr-20 Wed 0.55 0.55 0.55 0.55 0 ###
2022-Apr-19 Tue 0.55 ### 0.55 0.55 ### ### ###
2022-Apr-14 Thu 0.54 0.54 0.54 0.54 0 0.0
2022-Apr-13 Wed 0.54 0.54 0.54 0.54 0 0.0
2022-Apr-12 Tue 0.54 0.54 0.54 0.54 0 0.0
2022-Apr-11 Mon 0.54 0.54 0.54 0.54 341 184 73.9 73.9 0.0
2022-Apr-08 Fri 0.54 0.54 0.54 0.54 0 0.0
2022-Apr-07 Thu 0.54 0.54 0.54 0.54 0 0.0
2022-Apr-06 Wed 0.54 0.54 0.54 0.54 ### ### 0.0
2022-Apr-05 Tue ### ### ### ### 0 0.0
2022-Apr-04 Mon 0.525 0.525 ### ### 4,577 ### ### ### 0.0
2022-Apr-01 Fri 0.55 0.55 0.55 0.55 182 ### ### ### ###
2022-Mar-31 Thu 0.55 0.55 0.55 0.55 86 47 ### ### ###
2022-Mar-30 Wed 0.56 0.56 0.56 0.56 0 ###
2022-Mar-29 Tue 0.56 0.56 0.56 0.56 1,178 659 61.3 61.3 ###
2022-Mar-28 Mon 0.55 0.55 0.55 0.55 77.1 77.1 ###
2022-Mar-25 Fri 0.54 0.54 0.54 0.54 ### ### 0.0
2022-Mar-24 Thu 0.5625 0.5625 0.5625 0.5625 1,486 ### ### ### ###
2022-Mar-23 Wed 0.57 0.57 0.57 0.57 176 ### 62.7 62.7 ###
2022-Mar-22 Tue 0.56 0.56 0.56 0.56 548 ### 66.8 66.8 ###
2022-Mar-21 Mon 0.5 0.5 0.5 0.5 ### ### 0.0
2022-Mar-18 Fri 0.5 0.51 0.5 0.51 6 3 78.6 78.6 ###
2022-Mar-17 Thu 0.475 0.475 0.475 0.475 0 ###
2022-Mar-16 Wed 0.525 0.55 0.47 0.475 23,645 12,058 1.4 1.4 ###
2022-Mar-15 Tue 0.58 0.58 0.48 ### 11,777 6,241 5.2 5.2 0.0
2022-Mar-14 Mon 0.59 0.59 0.58 0.58 26.5 26.5 ###
2022-Mar-11 Fri ### ### ### ### 0 0.0
2022-Mar-10 Thu ### ### ### ### 0 0.0
2022-Mar-09 Wed ### ### ### ### 0 0.0
2022-Mar-08 Tue ### ### ### ### ### ### 0.0
2022-Mar-07 Mon ### ### ### ### 5,456 0 ### ### 0.0
2022-Mar-04 Fri ### ### ### ### 47,750 0 ### ### 0.0
2022-Mar-03 Thu ### ### ### ### ### ### 0.0
2022-Mar-02 Wed ### ### 0.625 ### ### ### 0.0
2022-Mar-01 Tue ### ### ### ### 0 0.0
2022-Feb-28 Mon ### ### ### ### 4,440 0 ### ### 0.0
2022-Feb-25 Fri ### ### ### ### ### ### 0.0
2022-Feb-24 Thu ### ### ### ### ### ### 0.0
2022-Feb-23 Wed ### ### ### ### 0 0.0
2022-Feb-22 Tue ### ### ### ### 950 0 83.7 83.7 0.0
2022-Feb-21 Mon ### ### ### ### 14,358 0 ### ### 0.0
2022-Feb-18 Fri ### ### ### 0.73 ### ### 0.1
2022-Feb-17 Thu 0.7 0.7 0.7 0.7 72.4 72.4 ###
2022-Feb-16 Wed ### 0.7 ### 0.7 60,954 ### ### ### ###
2022-Feb-15 Tue 0.59 ### 0.58 ### 20,941 6,072 99.7 99.7 0.0
2022-Feb-14 Mon 0.59 0.59 0.59 0.59 355 ### ### ### 0.0
2022-Feb-11 Fri 0.59 0.59 0.59 0.59 0 0.0
2022-Feb-10 Thu 0.585 0.59 0.585 0.59 ### ### 0.0
2022-Feb-09 Wed 0.585 0.585 0.585 0.585 0 ###
2022-Feb-08 Tue 0.585 0.585 0.585 0.585 0 ###
2022-Feb-07 Mon 0.585 0.585 0.585 0.585 0 ###
2022-Feb-04 Fri 0.58 0.585 0.58 0.585 17,086 9,952 ### ### ###
2022-Feb-03 Thu 0.585 0.585 0.585 0.585 ### ### ###
2022-Feb-02 Wed 0.585 0.585 0.585 0.585 128 74 ### ### ###
2022-Feb-01 Tue 0.58 0.58 0.545 0.57 ### ### ###
2022-Jan-31 Mon ### ### 0.5725 0.58 ### ### ###
2022-Jan-28 Fri ### ### ### ### 0 0.0
2022-Jan-27 Thu ### ### ### ### 9 0 81.8 81.8 0.0
2022-Jan-25 Tue ### ### ### ### 13,524 0 ### ### 0.0
2022-Jan-24 Mon ### ### ### ### 0 0.0
2022-Jan-21 Fri ### ### ### ### 26 0 ### ### 0.0
2022-Jan-20 Thu 0.6875 ### ### ### 9,685 0 3.2 3.2 0.0
2022-Jan-19 Wed 0.6875 0.6875 ### 0.6875 69.2 69.2 ###
2022-Jan-18 Tue 0.71 0.71 0.6875 0.6875 ### ### ###
2022-Jan-17 Mon 0.7 0.7 0.7 0.7 5 3 67.1 67.1 ###
2022-Jan-14 Fri 0.72 0.72 0.7 0.7 74,126 52,629 14.2 14.2 ###
2022-Jan-13 Thu 0.725 0.725 0.725 0.725 65.4 65.4 ###
2022-Jan-12 Wed ### ### ### 0.72 16.9 16.9 ###
2022-Jan-11 Tue ### ### 0.7 ### 80.4 80.4 0.0
2022-Jan-10 Mon 0.74 0.74 0.675 0.675 6,022 ### 1.8 1.8 0.0
2022-Jan-07 Fri 0.745 0.745 0.745 0.745 5,849 4,357 ### ### ###
2022-Jan-06 Thu 0.745 0.75 0.73 0.75 85.6 85.6 ###
2022-Jan-05 Wed ### 0.75 ### 0.745 95.8 95.8 ###
2022-Jan-04 Tue 0.645 ### 0.645 ### 9,051 ### ### ### 0.0
2021-Dec-31 Fri ### ### ### ### 0 0.0
2021-Dec-30 Thu ### ### ### ### 0 0.0
2021-Dec-29 Wed ### ### ### ### 0 0.0
2021-Dec-24 Fri ### ### ### ### 10,179 0 ### ### 0.0
2021-Dec-23 Thu ### ### ### ### 63.1 63.1 0.0
2021-Dec-22 Wed ### ### ### ### 84.8 84.8 0.0
2021-Dec-21 Tue ### ### ### ### 20,244 0 70.0 70.0 0.0
2021-Dec-20 Mon 0.57 0.57 0.57 0.57 79.8 79.8 ###
2021-Dec-17 Fri ### ### ### ### 1,946 0 70.4 70.4 0.0
2021-Dec-16 Thu 0.555 ### 0.555 ### 288 79 82.2 82.2 0.0
2021-Dec-15 Wed 0.58 0.58 0.57 0.57 8,844 5,085 ### ### ###
2021-Dec-14 Tue 0.58 0.58 0.58 0.58 0 ###
2021-Dec-13 Mon 0.585 0.585 0.58 0.58 ### ### ###
2021-Dec-10 Fri ### ### ### ### 2 0 ### ### 0.0
2021-Dec-09 Thu ### ### ### ### 320 0 ### ### 0.0
2021-Dec-08 Wed ### ### ### ### 9 0 60.0 60.0 0.0
2021-Dec-07 Tue ### ### ### ### 0 0.0
2021-Dec-06 Mon ### ### ### ### 376 0 82.1 82.1 0.0
2021-Dec-03 Fri ### ### ### ### 0 0.0
2021-Dec-02 Thu ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>
     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 2026-02-02 01:24:56 thru 2026-02-02 01:24:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000