Dark

AX-A
ARTIS REAL ESTAE INVESTMENT PR
stock TSE

Inactive

Sep 30, 2022

25.09CAD0.000%(0.00)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-30	25.0900	25.0900	25.0900	25.0900	0.000%	200	0.000%
2022-09-29	25.0500	25.0900	25.0300	25.0900	-0.947%	26,300	0.000%
2022-09-26	25.3300	25.3300	25.3300	25.3300	-0.039%	578	-0.947%
2022-09-23	25.3200	25.3500	25.3200	25.3400	+0.079%	49,500	-0.987%
2022-09-22	25.3200	25.3200	25.3100	25.3200	+0.040%	5,000	-0.908%
2022-09-21	25.3100	25.3100	25.3100	25.3100	0.000%	2,900	-0.869%
2022-09-20	25.3200	25.3200	25.3100	25.3100	-0.039%	1,900	-0.869%
2022-09-19	25.3200	25.3200	25.3200	25.3200	0.000%	200	-0.908%
2022-09-16	25.3200	25.3200	25.3200	25.3200	0.000%	200	-0.908%
2022-09-15	25.3200	25.3200	25.3200	25.3200	0.000%	3,300	-0.908%
2022-09-14	25.3100	25.3200	25.3100	25.3200	+0.079%	3,000	-0.908%
2022-09-13	25.3000	25.3000	25.3000	25.3000	0.000%	8,900	-0.830%
2022-09-12	25.2900	25.3000	25.2900	25.3000	0.000%	27,500	-0.830%
2022-09-09	25.3000	25.3000	25.3000	25.3000	+0.079%	53,602	-0.830%
2022-09-06	25.2700	25.2800	25.2700	25.2800	+0.040%	20,400	-0.752%
2022-09-02	25.2600	25.2900	25.2600	25.2700	0.000%	2,900	-0.712%
2022-09-01	25.2700	25.2700	25.2700	25.2700	+0.040%	3,600	-0.712%
2022-08-31	25.2700	25.2700	25.2600	25.2600	-0.079%	6,220	-0.673%
2022-08-30	25.2600	25.2800	25.2600	25.2800	+0.079%	26,800	-0.752%
2022-08-29	25.2500	25.2700	25.2500	25.2600	+0.079%	4,300	-0.673%
2022-08-26	25.2300	25.2400	25.2300	25.2400	0.000%	10,600	-0.594%
2022-08-25	25.1000	25.2500	25.1000	25.2400	+1.774%	52,845	-0.594%
2022-08-23	24.8100	24.8100	24.8000	24.8000	0.000%	2,200	+1.169%
2022-08-22	24.8000	24.8000	24.8000	24.8000	-0.601%	100	+1.169%
2022-08-18	24.9500	24.9500	24.9500	24.9500	+0.808%	2,000	+0.561%
2022-08-17	24.7500	24.7500	24.7500	24.7500	+1.144%	1,000	+1.374%
2022-08-16	24.4700	24.4700	24.4700	24.4700	+0.041%	1,300	+2.534%
2022-08-15	24.5000	24.5000	24.4600	24.4600	+0.041%	1,700	+2.576%
2022-08-12	24.5000	24.5000	24.4500	24.4500	-0.326%	2,100	+2.618%
2022-08-11	24.4000	24.5300	24.4000	24.5300	+0.533%	1,700	+2.283%
2022-08-10	24.4000	24.4000	24.4000	24.4000	-0.286%	1,200	+2.828%
2022-08-09	24.4800	24.4800	24.4600	24.4700	-0.122%	700	+2.534%
2022-08-08	24.4800	24.5000	24.4800	24.5000	0.000%	2,700	+2.408%
2022-08-04	24.5000	24.5000	24.5000	24.5000	0.000%	200	+2.408%
2022-07-28	24.4800	24.5000	24.4800	24.5000	+0.823%	8,400	+2.408%
2022-07-27	24.2000	24.3000	24.2000	24.3000	-0.816%	1,251	+3.251%
2022-07-26	24.2000	24.5000	24.1000	24.5000	+1.031%	2,800	+2.408%
2022-07-25	24.3000	24.3000	24.2000	24.2500	-0.206%	1,700	+3.464%
2022-07-22	24.3000	24.3000	24.3000	24.3000	-0.410%	1,059	+3.251%
2022-07-21	24.4000	24.5400	24.4000	24.4000	-0.082%	600	+2.828%
2022-07-20	24.5000	24.5000	24.4200	24.4200	+0.494%	800	+2.744%
2022-07-18	24.5000	24.5000	24.3000	24.3000	-0.654%	13,600	+3.251%
2022-07-15	24.4000	24.4600	24.4000	24.4600	+0.246%	900	+2.576%
2022-07-14	24.4000	24.4000	24.4000	24.4000	-0.408%	500	+2.828%
2022-07-12	24.6000	24.6000	24.5000	24.5000	-0.204%	4,500	+2.408%
2022-07-11	24.5500	24.5500	24.5500	24.5500	-0.163%	200	+2.200%
2022-07-08	24.5700	24.5900	24.5500	24.5900	-0.122%	2,200	+2.033%
2022-07-07	24.3000	24.6200	24.3000	24.6200	+1.317%	700	+1.909%
2022-07-06	24.2900	24.3000	24.2900	24.3000	-0.082%	2,217	+3.251%
2022-07-05	24.5000	24.5000	24.3200	24.3200	-0.532%	2,100	+3.166%
2022-07-04	24.7000	24.7000	24.4000	24.4500	-1.012%	1,393	+2.618%
2022-06-30	24.7200	24.7200	24.5300	24.7000	-0.202%	3,700	+1.579%
2022-06-29	24.9300	24.9300	24.7500	24.7500	-0.841%	2,800	+1.374%
2022-06-28	24.9500	24.9600	24.9500	24.9600	+0.362%	3,100	+0.521%
2022-06-27	24.9900	24.9900	24.8700	24.8700	-0.480%	1,200	+0.885%
2022-06-24	24.8800	24.9900	24.8800	24.9900	+0.442%	1,500	+0.400%
2022-06-23	24.9900	24.9900	24.8800	24.8800	-0.619%	3,100	+0.844%
2022-06-22	24.9300	25.0400	24.9200	25.0350	+0.542%	3,050	+0.220%
2022-06-21	24.7700	25.0000	24.7700	24.9000	-0.400%	3,100	+0.763%
2022-06-20	24.8600	25.0000	24.8600	25.0000	+0.644%	7,400	+0.360%
2022-06-17	24.7600	24.8600	24.7600	24.8400	+0.445%	3,300	+1.006%
2022-06-16	24.8300	24.8400	24.7300	24.7300	-0.403%	1,900	+1.456%
2022-06-15	24.8400	24.8400	24.8300	24.8300	0.000%	1,900	+1.047%
2022-06-14	24.8500	24.9300	24.8300	24.8300	0.000%	4,300	+1.047%
2022-06-13	24.9300	24.9300	24.8300	24.8300	0.000%	2,500	+1.047%
2022-06-08	24.8300	24.9200	24.7500	24.8300	+0.081%	15,400	+1.047%
2022-06-07	24.7500	24.8100	24.7100	24.8100	+0.161%	9,300	+1.129%
2022-06-06	24.8000	24.8200	24.7600	24.7700	-0.242%	15,338	+1.292%
2022-06-03	24.8100	24.9900	24.8100	24.8300	+0.081%	4,700	+1.047%
2022-06-02	24.8500	24.9000	24.7700	24.8100	-0.241%	45,200	+1.129%
2022-06-01	24.9000	24.9000	24.8700	24.8700	+0.282%	1,800	+0.885%
2022-05-30	24.8000	24.8000	24.8000	24.8000	-0.161%	100	+1.169%
2022-05-26	24.8400	24.8400	24.8400	24.8400	+0.404%	100	+1.006%
2022-05-25	24.7300	24.7400	24.7300	24.7400	+0.040%	1,300	+1.415%
2022-05-24	24.7300	24.8300	24.7300	24.7300	0.000%	703	+1.456%
2022-05-20	24.7200	24.7300	24.7200	24.7300	+0.040%	1,400	+1.456%
2022-05-19	24.7200	24.7200	24.7200	24.7200	-0.483%	200	+1.497%
2022-05-17	24.8400	24.8400	24.8400	24.8400	+0.323%	600	+1.006%
2022-05-16	24.7500	24.7600	24.7500	24.7600	+0.040%	800	+1.333%
2022-05-13	24.7100	24.7500	24.7100	24.7500	+0.162%	300	+1.374%
2022-05-12	24.7100	24.7200	24.7100	24.7100	-0.162%	600	+1.538%
2022-05-10	24.7300	24.7500	24.7300	24.7500	-0.040%	3,900	+1.374%
2022-05-09	24.7900	24.7900	24.7600	24.7600	-0.282%	901	+1.333%
2022-05-06	24.8300	24.8300	24.8300	24.8300	+0.283%	1,100	+1.047%
2022-05-05	24.8200	24.8200	24.7600	24.7600	-0.482%	1,996	+1.333%
2022-05-04	24.8700	24.8800	24.8500	24.8800	0.000%	2,600	+0.844%
2022-05-03	24.8300	24.8800	24.8300	24.8800	+0.525%	2,400	+0.844%
2022-04-28	24.7300	24.7500	24.7000	24.7500	+0.815%	4,100	+1.374%
2022-04-27	24.7200	24.7400	24.5000	24.5500	-0.808%	2,005	+2.200%
2022-04-26	24.7000	24.7500	24.7000	24.7500	+0.162%	440	+1.374%
2022-04-25	24.7200	24.7200	24.7100	24.7100	-0.523%	3,100	+1.538%
2022-04-22	24.8800	24.8800	24.8400	24.8400	-0.241%	4,100	+1.006%
2022-04-21	24.8600	24.9000	24.8600	24.9000	-0.280%	800	+0.763%
2022-04-20	24.9800	24.9800	24.9700	24.9700	-0.120%	1,100	+0.481%
2022-04-19	24.9800	25.0000	24.9700	25.0000	+0.040%	1,370	+0.360%
2022-04-18	25.2300	25.2300	24.9800	24.9900	-0.040%	900	+0.400%
2022-04-14	24.9700	25.0100	24.9700	25.0000	-0.200%	800	+0.360%
2022-04-13	25.0500	25.0500	25.0500	25.0500	+0.200%	1,800	+0.160%
2022-04-12	25.0000	25.1000	25.0000	25.0000	+0.888%	5,100	+0.360%
2022-04-08	24.7700	24.7800	24.7500	24.7800	+0.040%	2,200	+1.251%
2022-04-06	24.7700	24.7700	24.7700	24.7700	-0.682%	403	+1.292%
2022-04-05	24.8900	24.9400	24.8900	24.9400	-0.200%	1,816	+0.601%
2022-04-04	24.9900	24.9900	24.9900	24.9900	-0.080%	216	+0.400%
2022-03-31	25.0000	25.0100	25.0000	25.0100	+0.442%	8,185	+0.320%
2022-03-30	24.9900	24.9900	24.9000	24.9000	-1.269%	900	+0.763%
2022-03-29	25.0300	25.2200	25.0300	25.2200	+0.799%	2,200	-0.515%
2022-03-28	25.0300	25.0700	25.0200	25.0200	-0.754%	1,401	+0.280%
2022-03-25	25.2100	25.2100	25.2100	25.2100	+0.438%	100	-0.476%
2022-03-22	25.0000	25.1500	25.0000	25.1000	+0.360%	12,700	-0.040%
2022-03-21	24.9600	25.0100	24.9100	25.0100	+0.644%	3,200	+0.320%
2022-03-18	24.8500	24.8500	24.8500	24.8500	+0.242%	200	+0.966%
2022-03-17	24.7900	24.7900	24.7900	24.7900	+0.081%	1,000	+1.210%
2022-03-16	24.7700	24.7700	24.7700	24.7700	+0.528%	150	+1.292%
2022-03-15	24.6200	24.6400	24.6200	24.6400	+0.530%	2,100	+1.826%
2022-03-09	24.5100	24.5100	24.5100	24.5100	-0.041%	549	+2.366%
2022-03-08	24.5300	24.5300	24.5200	24.5200	-0.163%	500	+2.325%
2022-03-07	24.6900	24.7000	24.5600	24.5600	-0.567%	800	+2.158%
2022-03-03	24.6000	24.7000	24.5800	24.7000	+0.244%	7,800	+1.579%
2022-03-01	24.7300	24.7300	24.6000	24.6400	-0.243%	10,800	+1.826%
2022-02-28	24.9000	24.9000	24.7000	24.7000	-0.962%	7,000	+1.579%
2022-02-25	24.7400	24.9400	24.7400	24.9400	+0.931%	1,250	+0.601%
2022-02-24	24.8000	24.8000	24.7100	24.7100	-0.443%	1,100	+1.538%
2022-02-23	24.8200	24.8200	24.8200	24.8200	+0.445%	400	+1.088%
2022-02-17	24.7100	24.7100	24.7100	24.7100	-0.363%	400	+1.538%
2022-02-15	24.7100	24.8000	24.7100	24.8000	+0.202%	250	+1.169%
2022-02-14	24.7500	24.7500	24.7500	24.7500	-0.362%	1,200	+1.374%
2022-02-11	25.0000	25.0000	24.8400	24.8400	-0.281%	1,700	+1.006%
2022-02-10	24.9100	24.9100	24.9100	24.9100	-0.400%	344	+0.723%
2022-02-08	25.0000	25.0400	25.0000	25.0100	-0.040%	2,300	+0.320%
2022-02-07	25.0100	25.0200	24.9900	25.0200	+0.240%	2,200	+0.280%
2022-02-04	24.9900	24.9900	24.9600	24.9600	-0.200%	1,100	+0.521%
2022-02-03	24.9200	25.0100	24.9100	25.0100	+0.040%	17,500	+0.320%
2022-02-02	24.9900	25.0000	24.9900	25.0000	+0.321%	2,118	+0.360%
2022-02-01	25.0000	25.0000	24.9100	24.9200	-0.320%	3,200	+0.682%
2022-01-31	25.0200	25.0200	24.9900	25.0000	+0.402%	1,120	+0.360%
2022-01-27	24.9100	24.9200	24.9000	24.9000	-0.400%	1,300	+0.763%
2022-01-25	25.0200	25.0200	25.0000	25.0000	-0.040%	1,300	+0.360%
2022-01-24	25.0100	25.0100	25.0100	25.0100	-0.160%	200	+0.320%
2022-01-21	25.0500	25.0500	25.0000	25.0500	+0.120%	2,160	+0.160%
2022-01-19	24.9000	25.0200	24.8900	25.0200	+0.482%	18,115	+0.280%
2022-01-18	24.8800	25.0000	24.8800	24.9000	+0.080%	2,900	+0.763%
2022-01-17	24.8700	24.8800	24.7600	24.8800	+0.040%	6,500	+0.844%
2022-01-14	24.8500	24.8700	24.8500	24.8700	+0.040%	4,600	+0.885%
2022-01-13	24.7500	24.8600	24.7500	24.8600	+0.648%	6,110	+0.925%
2022-01-12	24.8000	24.8100	24.6900	24.7000	-0.604%	5,350	+1.579%
2022-01-11	24.6000	24.8500	24.6000	24.8500	+1.222%	4,610	+0.966%
2022-01-10	24.5500	24.5500	24.5500	24.5500	-0.203%	500	+2.200%
2022-01-07	24.5600	24.6000	24.5600	24.6000	+0.041%	1,500	+1.992%
2022-01-06	24.5100	24.6000	24.5000	24.5900	-0.041%	5,316	+2.033%
2022-01-05	24.6000	24.6000	24.6000	24.6000	+0.204%	1,900	+1.992%
2022-01-04	24.5000	24.5500	24.5000	24.5500	+0.409%	1,800	+2.200%
2021-12-31	24.5500	24.5500	24.3100	24.4500	0.000%	5,000	+2.618%
2021-12-30	24.5400	24.5400	24.3500	24.4500	-0.811%	11,800	+2.618%
2021-12-29	24.6600	24.6600	24.6500	24.6500	+1.107%	2,800	+1.785%
2021-12-22	24.3800	24.3800	24.3800	24.3800	-0.490%	500	+2.912%
2021-12-21	24.5000	24.5000	24.5000	24.5000	+0.616%	2,500	+2.408%
2021-12-20	24.3500	24.3500	24.3500	24.3500	0.000%	13,800	+3.039%
2021-12-17	24.3500	24.3500	24.3500	24.3500	0.000%	650	+3.039%
2021-12-16	24.3500	24.3500	24.3500	24.3500	0.000%	100	+3.039%
2021-12-15	24.3600	24.3600	24.3500	24.3500	+0.206%	1,600	+3.039%
2021-12-14	24.2600	24.3000	24.2600	24.3000	-0.082%	1,500	+3.251%
2021-12-09	24.3100	24.3300	24.3000	24.3200	+0.082%	3,104	+3.166%
2021-12-07	24.5900	24.6000	24.3000	24.3000	-1.580%	7,100	+3.251%
2021-12-02	24.6900	24.6900	24.6900	24.6900	-0.040%	500	+1.620%
2021-12-01	24.3700	24.7000	24.3600	24.7000	+0.081%	3,700	+1.579%
2021-11-30	24.6800	24.6800	24.6800	24.6800	-0.162%	700	+1.661%
2021-11-29	24.2400	24.7300	24.2400	24.7200	+0.081%	5,270	+1.497%
2021-11-26	24.7000	24.7000	24.7000	24.7000	-0.121%	4,300	+1.579%
2021-11-25	24.7100	24.7500	24.7100	24.7300	0.000%	3,150	+1.456%
2021-11-24	24.7300	24.7300	24.7300	24.7300	0.000%	970	+1.456%
2021-11-23	24.7300	24.7300	24.7300	24.7300	+0.081%	1,805	+1.456%
2021-11-22	24.7100	24.7100	24.7100	24.7100	-0.081%	700	+1.538%
2021-11-19	24.7400	24.7400	24.7300	24.7300	+0.040%	1,700	+1.456%
2021-11-18	24.7600	24.7600	24.7200	24.7200	-0.162%	3,700	+1.497%
2021-11-17	24.7600	24.7600	24.7600	24.7600	-0.161%	2,000	+1.333%
2021-11-16	24.8000	24.8000	24.7600	24.8000	+0.040%	3,500	+1.169%
2021-11-15	24.7900	24.7900	24.7900	24.7900	+0.121%	985	+1.210%
2021-11-12	24.8000	24.8000	24.7500	24.7600	-0.242%	9,800	+1.333%
2021-11-10	24.8200	24.8200	24.8200	24.8200	-0.121%	500	+1.088%
2021-11-08	24.8500	24.8500	24.8500	24.8500	+0.081%	4,100	+0.966%
2021-11-05	24.8500	24.8500	24.8200	24.8300	0.000%	1,808	+1.047%
2021-11-04	24.8500	24.8500	24.8300	24.8300	-0.281%	2,300	+1.047%
2021-11-02	24.9000	24.9000	24.9000	24.9000	+0.363%	1,000	+0.763%
2021-10-29	24.8100	24.8100	24.8100	24.8100	+0.242%	100	+1.129%
2021-10-28	24.7500	24.7500	24.7500	24.7500	0.000%	600	+1.374%
2021-10-27	24.7000	24.7500	24.7000	24.7500	0.000%	2,400	+1.374%
2021-10-25	24.7600	24.7600	24.7500	24.7500	+0.243%	600	+1.374%
2021-10-22	24.6900	24.6900	24.6900	24.6900	-0.040%	100	+1.620%
2021-10-21	24.7600	24.7700	24.7000	24.7000	-0.242%	4,100	+1.579%
2021-10-20	24.7100	24.7600	24.7000	24.7600	+0.121%	870	+1.333%
2021-10-19	24.8000	24.8000	24.7300	24.7300	-0.363%	500	+1.456%
2021-10-18	24.8200	24.8200	24.8100	24.8200	0.000%	4,304	+1.088%
2021-10-15	24.8100	24.8200	24.8100	24.8200	+0.445%	200	+1.088%
2021-10-14	24.7100	24.7100	24.7100	24.7100	-0.282%	600	+1.538%
2021-10-13	24.7700	24.7800	24.7700	24.7800	-0.522%	3,100	+1.251%
2021-10-12	24.8000	24.9500	24.8000	24.9100	+1.673%	3,100	+0.723%
2021-10-07	24.2900	24.5200	24.2900	24.5000	-0.447%	9,718	+2.408%
2021-10-06	24.8500	24.8500	24.0600	24.6100	-1.085%	4,600	+1.950%
2021-10-05	24.8800	24.8800	24.8800	24.8800	-0.080%	700	+0.844%
2021-10-04	24.9900	24.9900	24.9000	24.9000	-0.200%	2,816	+0.763%
2021-10-01	24.9500	24.9500	24.9500	24.9500	+0.120%	5,300	+0.561%
2021-09-30	25.0000	25.0000	24.9200	24.9200	-0.320%	3,100	+0.682%
2021-09-28	25.0000	25.0200	24.9900	25.0000	-0.359%	10,400	+0.360%
2021-09-27	25.0900	25.0900	25.0900	25.0900	-0.040%	2,100	0.000%
2021-09-24	25.0500	25.1000	25.0500	25.1000	+0.400%	3,700	-0.040%
2021-09-23	24.8700	25.0000	24.8700	25.0000	0.000%	5,400	+0.360%
2021-09-22	24.8600	25.0000	24.8600	25.0000	0.000%	3,120	+0.360%
2021-09-21	24.9900	25.0000	24.9900	25.0000	+0.482%	1,000	+0.360%
2021-09-20	25.0000	25.0000	24.8800	24.8800	-0.040%	2,700	+0.844%
2021-09-17	24.9900	25.0000	24.8700	24.8900	+0.161%	2,300	+0.804%
2021-09-16	24.8600	24.8600	24.8500	24.8500	-0.040%	1,300	+0.966%
2021-09-15	24.8700	24.8700	24.8600	24.8600	-0.241%	300	+0.925%
2021-09-14	24.9200	24.9200	24.9200	24.9200	-0.320%	2,100	+0.682%
2021-09-13	24.8200	25.0000	24.8200	25.0000	+0.806%	8,500	+0.360%
2021-09-10	24.8500	24.8500	24.8000	24.8000	-0.201%	1,315	+1.169%
2021-09-09	24.8500	24.9800	24.8500	24.8500	+0.121%	7,200	+0.966%
2021-09-07	24.8300	24.8300	24.8200	24.8200	-0.521%	800	+1.088%
2021-09-03	24.9500	25.0000	24.9500	24.9500	0.000%	1,100	+0.561%
2021-09-02	24.8300	24.9500	24.8300	24.9500	+0.080%	6,400	+0.561%
2021-08-27	24.9000	24.9400	24.9000	24.9300	+0.120%	6,200	+0.642%
2021-08-26	24.9000	24.9000	24.9000	24.9000	+0.363%	600	+0.763%
2021-08-25	24.8100	24.8100	24.8100	24.8100	+0.081%	1,002	+1.129%
2021-08-23	24.7900	24.7900	24.7900	24.7900	+0.162%	102	+1.210%
2021-08-20	24.7500	24.7500	24.7500	24.7500	+0.202%	700	+1.374%
2021-08-19	24.7000	24.7000	24.7000	24.7000	0.000%	300	+1.579%
2021-08-18	24.9100	24.9200	24.7000	24.7000	0.000%	981	+1.579%
2021-08-17	24.7500	24.7500	24.7000	24.7000	-0.323%	1,704	+1.579%
2021-08-12	24.7600	24.7800	24.7500	24.7800	+0.487%	2,000	+1.251%
2021-08-10	24.8800	25.0000	24.1600	24.6600	-0.565%	8,598	+1.744%
2021-08-09	24.7600	24.8000	24.7000	24.8000	-0.201%	2,400	+1.169%
2021-08-06	24.8100	24.8500	24.8100	24.8500	+0.445%	1,300	+0.966%
2021-08-04	24.7200	24.7400	24.7200	24.7400	+0.040%	1,400	+1.415%
2021-08-03	24.7100	24.7300	24.7100	24.7300	-0.683%	690	+1.456%
2021-07-30	24.9000	24.9000	24.6000	24.9000	0.000%	1,800	+0.763%
2021-07-29	24.9000	24.9800	24.9000	24.9000	-0.080%	8,006	+0.763%
2021-07-28	24.7500	24.9300	24.7000	24.9200	+0.241%	10,900	+0.682%
2021-07-26	25.8400	25.8400	24.8000	24.8600	-1.661%	3,510	+0.925%
2021-07-23	24.8000	25.2800	24.8000	25.2800	+1.730%	6,100	-0.752%
2021-07-22	24.8500	24.8500	24.8500	24.8500	0.000%	1,100	+0.966%
2021-07-21	24.8500	24.8500	24.8500	24.8500	+0.202%	800	+0.966%
2021-07-20	24.8000	24.8000	24.8000	24.8000	-0.161%	3,100	+1.169%
2021-07-19	24.7000	24.8500	24.7000	24.8400	-0.361%	11,500	+1.006%
2021-07-16	24.9000	24.9400	24.9000	24.9300	-0.040%	5,310	+0.642%
2021-07-15	24.7500	24.9400	24.7500	24.9400	+0.768%	3,426	+0.601%
2021-07-14	24.7100	24.7500	24.7000	24.7500	-0.121%	900	+1.374%
2021-07-13	24.7500	24.7900	24.7200	24.7800	+0.283%	2,100	+1.251%
2021-07-09	24.7000	24.7100	24.7000	24.7100	+0.406%	3,000	+1.538%
2021-07-08	24.8000	24.8000	24.6100	24.6100	+0.490%	1,950	+1.950%
2021-07-06	24.5100	24.5100	24.4900	24.4900	-0.122%	1,314	+2.450%
2021-07-05	24.5200	24.5200	24.5200	24.5200	+0.082%	25,000	+2.325%
2021-07-02	24.5000	24.5100	24.5000	24.5000	0.000%	2,100	+2.408%
2021-06-30	24.5900	24.5900	24.5000	24.5000	-1.210%	3,747	+2.408%
2021-06-28	24.7500	24.8100	24.7400	24.8000	+0.202%	10,300	+1.169%
2021-06-24	24.6000	24.8000	24.6000	24.7500	+0.815%	5,529	+1.374%
2021-06-23	24.5000	24.5500	24.5000	24.5500	0.000%	6,000	+2.200%
2021-06-22	24.5600	24.5600	24.5500	24.5500	0.000%	1,800	+2.200%
2021-06-21	24.4700	24.5500	24.4000	24.5500	+0.697%	3,512	+2.200%
2021-06-18	24.5300	24.5700	24.3800	24.3800	-0.490%	4,100	+2.912%
2021-06-17	24.5500	24.7000	24.5000	24.5000	-0.204%	4,300	+2.408%
2021-06-16	24.4200	24.5500	24.4200	24.5500	+0.697%	1,000	+2.200%
2021-06-15	24.3800	24.3800	24.3800	24.3800	-0.652%	700	+2.912%
2021-06-14	24.3500	24.5400	24.3300	24.5400	+0.822%	4,500	+2.241%
2021-06-11	24.4500	24.4500	24.3000	24.3400	-0.409%	5,300	+3.081%
2021-06-10	24.4500	24.4500	24.4000	24.4400	-0.041%	1,963	+2.660%
2021-06-09	24.4700	24.5200	24.4500	24.4500	-0.082%	1,600	+2.618%
2021-06-08	24.4000	24.4700	24.3900	24.4700	+0.328%	5,260	+2.534%
2021-06-07	24.3700	24.3900	24.3700	24.3900	-0.205%	3,500	+2.870%
2021-06-04	24.4900	24.4900	24.4400	24.4400	+0.205%	5,000	+2.660%
2021-06-03	24.2100	24.4100	24.0500	24.3900	+1.414%	9,495	+2.870%
2021-06-02	23.7100	24.0500	23.6800	24.0500	+1.434%	108,375	+4.324%
2021-06-01	23.7100	23.7100	23.7100	23.7100	+0.594%	552	+5.820%
2021-05-28	23.6600	23.6700	23.5700	23.5700	+0.598%	7,400	+6.449%
2021-05-27	23.6500	23.6600	23.4300	23.4300	-0.972%	6,800	+7.085%
2021-05-26	23.5000	23.6800	23.5000	23.6600	+1.068%	3,200	+6.044%
2021-05-25	23.4200	23.4200	23.4100	23.4100	0.000%	2,800	+7.176%
2021-05-21	23.4200	23.4200	23.4100	23.4100	-0.128%	300	+7.176%
2021-05-20	23.4000	23.4500	23.4000	23.4400	0.000%	4,800	+7.039%
2021-05-19	23.3500	23.4400	23.3500	23.4400	+0.043%	3,850	+7.039%
2021-05-18	23.3100	23.4300	23.3000	23.4300	+0.085%	3,700	+7.085%
2021-05-17	23.2600	23.4400	23.2500	23.4100	+0.472%	1,300	+7.176%
2021-05-14	23.2200	23.4600	23.1600	23.3000	-0.470%	6,300	+7.682%
2021-05-13	23.3200	23.4100	23.1600	23.4100	+0.472%	6,000	+7.176%
2021-05-12	23.5500	23.5500	23.3000	23.3000	-1.271%	13,973	+7.682%
2021-05-11	23.6500	23.6800	23.5000	23.6000	-0.422%	4,762	+6.314%
2021-05-10	23.7500	23.9000	23.6500	23.7000	-0.042%	7,242	+5.865%
2021-05-07	23.4600	23.8000	23.4100	23.7100	+1.498%	8,350	+5.820%
2021-05-06	23.4100	23.4300	23.3600	23.3600	-0.596%	3,000	+7.406%
2021-05-05	23.5500	23.6000	23.5000	23.5000	-0.043%	5,500	+6.766%
2021-05-04	23.5200	23.5600	23.5000	23.5100	-0.297%	5,400	+6.721%
2021-05-03	23.5300	23.5800	23.5000	23.5800	+0.340%	900	+6.404%
2021-04-30	23.5300	23.5300	23.5000	23.5000	+0.556%	6,800	+6.766%
2021-04-29	23.3600	23.3700	23.3600	23.3700	+0.430%	3,103	+7.360%
2021-04-28	23.2700	23.2700	23.2700	23.2700	+0.302%	300	+7.821%
2021-04-27	23.0300	23.2000	23.0300	23.2000	+0.433%	1,890	+8.147%
2021-04-26	23.1100	23.1100	23.0700	23.1000	-0.345%	3,100	+8.615%
2021-04-23	23.0000	23.1800	23.0000	23.1800	+0.783%	4,115	+8.240%
2021-04-22	23.0400	23.0500	22.9900	23.0000	-0.260%	5,500	+9.087%
2021-04-21	22.9000	23.1300	22.9000	23.0600	+0.699%	1,500	+8.803%
2021-04-20	23.0100	23.1000	22.8900	22.9000	-0.909%	12,475	+9.563%
2021-04-19	23.0200	23.1100	23.0200	23.1100	+0.435%	300	+8.568%
2021-04-16	23.0000	23.0500	23.0000	23.0100	+0.043%	10,700	+9.040%
2021-04-15	23.1000	23.1000	23.0000	23.0000	-0.390%	8,800	+9.087%
2021-04-14	23.1200	23.1500	23.0900	23.0900	-0.130%	5,200	+8.662%
2021-04-13	23.1100	23.5000	23.1100	23.1200	+0.087%	5,300	+8.521%
2021-04-12	23.1000	23.1000	23.1000	23.1000	-0.431%	200	+8.615%
2021-04-09	23.2000	23.2000	23.2000	23.2000	-0.043%	300	+8.147%
2021-04-08	23.2100	23.2100	23.2100	23.2100	-1.234%	100	+8.100%
2021-04-07	23.5000	23.5000	23.5000	23.5000	+1.249%	5,250	+6.766%
2021-04-06	23.3500	23.3500	23.2000	23.2100	+0.259%	4,750	+8.100%
2021-04-05	23.1500	23.1500	23.1500	23.1500	0.000%	680	+8.380%
2021-04-01	23.2500	23.2600	23.1500	23.1500	-0.430%	4,000	+8.380%
2021-03-31	23.2500	23.2500	23.2500	23.2500	-0.471%	250	+7.914%
2021-03-30	23.2500	23.3600	23.2500	23.3600	-1.393%	650	+7.406%
2021-03-29	23.7200	23.7200	23.4600	23.6900	-0.337%	6,898	+5.910%
2021-03-26	23.7000	23.7900	23.6900	23.7700	-0.084%	3,300	+5.553%
2021-03-25	23.4600	23.8000	23.4600	23.7900	+1.710%	15,003	+5.464%
2021-03-24	23.3900	23.6000	23.3900	23.3900	-0.679%	2,597	+7.268%
2021-03-23	23.4800	23.5500	23.4800	23.5500	+0.426%	1,100	+6.539%
2021-03-22	23.6000	23.6000	23.4500	23.4500	-0.720%	5,100	+6.994%
2021-03-19	23.5300	23.6500	23.5300	23.6200	+1.156%	1,700	+6.224%
2021-03-18	23.3500	23.3500	23.3400	23.3500	0.000%	3,000	+7.452%
2021-03-17	23.3100	23.3500	23.2700	23.3500	-0.638%	12,600	+7.452%
2021-03-16	23.6400	23.6400	23.2900	23.5000	+0.171%	15,450	+6.766%
2021-03-15	23.4600	23.5400	23.4500	23.4600	+0.903%	16,400	+6.948%
2021-03-11	23.3000	23.3800	23.0000	23.2500	-0.215%	60,090	+7.914%
2021-03-10	22.9800	23.3900	22.9800	23.3000	+1.747%	10,800	+7.682%
2021-03-09	22.9500	22.9500	22.9000	22.9000	+0.087%	1,500	+9.563%
2021-03-08	22.7500	22.8800	22.7500	22.8800	+0.837%	300	+9.659%
2021-03-05	22.6300	22.6900	22.6300	22.6900	+0.621%	600	+10.577%
2021-03-04	22.5000	22.7300	22.5000	22.5500	+1.577%	1,400	+11.264%
2021-03-02	22.2000	22.2000	22.2000	22.2000	+0.271%	100	+13.018%
2021-03-01	22.2000	22.2000	22.1400	22.1400	-0.270%	6,020	+13.324%
2021-02-26	22.1500	22.2200	22.1500	22.2000	0.000%	1,944	+13.018%
2021-02-25	22.2000	22.4700	22.2000	22.2000	0.000%	5,000	+13.018%
2021-02-24	22.1500	22.2000	22.1500	22.2000	+0.909%	2,965	+13.018%
2021-02-23	22.0000	22.0000	22.0000	22.0000	0.000%	650	+14.045%
2021-02-22	21.8500	22.0000	21.8500	22.0000	+0.917%	2,790	+14.045%
2021-02-19	21.8100	21.8900	21.8000	21.8000	0.000%	1,200	+15.092%
2021-02-18	21.8000	21.8000	21.8000	21.8000	+0.833%	100	+15.092%
2021-02-17	21.6200	21.6200	21.6200	21.6200	+0.558%	100	+16.050%
2021-02-16	21.5000	21.5000	21.5000	21.5000	-0.509%	1,000	+16.698%
2021-02-12	21.5900	21.7000	21.4900	21.6100	+0.981%	4,900	+16.104%
2021-02-10	21.3600	21.4200	21.3600	21.4000	+0.234%	1,600	+17.243%
2021-02-09	21.3500	21.4000	21.3500	21.3500	+0.423%	6,823	+17.518%
2021-02-08	21.2500	21.3000	21.2500	21.2600	+0.047%	1,250	+18.015%
2021-02-05	21.2500	21.2500	21.2500	21.2500	+1.142%	100	+18.071%
2021-02-04	21.0000	21.0100	20.8600	21.0100	+0.719%	10,900	+19.419%
2021-02-03	20.8600	20.8600	20.7400	20.8600	+0.627%	688	+20.278%
2021-02-02	20.7200	20.7300	20.7200	20.7300	+0.193%	434	+21.032%
2021-02-01	20.4200	20.6900	20.4200	20.6900	0.000%	1,415	+21.266%
2021-01-28	20.6900	20.6900	20.6900	20.6900	+1.025%	100	+21.266%
2021-01-26	20.4800	20.4800	20.4800	20.4800	-0.049%	300	+22.510%
2021-01-25	20.4900	20.4900	20.4900	20.4900	+1.185%	200	+22.450%
2021-01-22	20.2500	20.2500	20.2500	20.2500	+0.248%	4,170	+23.901%
2021-01-21	20.2000	20.2000	20.2000	20.2000	0.000%	300	+24.208%
2021-01-20	20.2000	20.2000	20.2000	20.2000	-0.493%	700	+24.208%
2021-01-19	20.2000	20.3000	20.2000	20.3000	+0.247%	650	+23.596%
2021-01-15	20.3100	20.3100	20.2500	20.2500	+1.301%	4,389	+23.901%
2021-01-14	19.8000	19.9900	19.8000	19.9900	+1.679%	1,700	+25.513%
2021-01-13	19.7500	19.7900	19.6600	19.6600	+0.102%	3,363	+27.620%
2021-01-12	19.4400	19.6400	19.4400	19.6400	+1.762%	11,675	+27.749%
2021-01-11	19.3800	19.3800	19.3000	19.3000	-0.258%	800	+30.000%
2021-01-08	19.4000	19.4000	19.2700	19.3500	-0.769%	2,700	+29.664%
2021-01-07	19.5000	19.5200	19.5000	19.5000	+0.309%	2,900	+28.667%
2021-01-06	19.3000	19.4400	19.3000	19.4400	+0.778%	1,700	+29.064%
2021-01-05	19.1600	19.2900	19.1600	19.2900	-0.052%	700	+30.067%
2020-12-31	19.2500	19.3000	19.2500	19.3000	+0.783%	2,281	+30.000%
2020-12-30	19.1000	19.1500	19.1000	19.1500	-0.208%	5,200	+31.018%
2020-12-29	19.1000	19.1900	19.1000	19.1900	-0.052%	1,602	+30.745%
2020-12-24	19.2000	19.2000	19.2000	19.2000	+1.106%	1,169	+30.677%

.dark-mode .q2bRnY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q2bRnY{ color: #333333; background-color: white; border: 2px solid #333333; }AX-AARTIS REAL ESTAE INVESTMENT PRstock TSE

AX-A
ARTIS REAL ESTAE INVESTMENT PR
stock TSE