Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ars Focused Opp (AFOS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 37.23 37.80 37.23 37.9551 1,963
5th Feb 2026 (Thu) 36.46 36.75 36.46 36.6347 102
4th Feb 2026 (Wed) 38.25 38.26 36.74 37.3299 202
3rd Feb 2026 (Tue) 38.63 38.63 37.93 38.2279 378
2nd Feb 2026 (Mon) 38.16 38.30 38.16 38.209 1,105
30th Jan 2026 (Fri) 38.34 38.34 37.57 37.7017 97
29th Jan 2026 (Thu) 40.12 40.12 38.31 38.7825 4,440
28th Jan 2026 (Wed) 38.65 38.94 38.63 38.5061 7,492
27th Jan 2026 (Tue) 38.42 38.52 38.42 38.5061 3,943
26th Jan 2026 (Mon) 37.85 37.89 37.73 37.7021 645
23rd Jan 2026 (Fri) 37.44 37.48 37.44 37.6014 308
22nd Jan 2026 (Thu) 37.34 37.77 37.27 37.6075 192
21st Jan 2026 (Wed) 37.54 37.66 37.54 37.4559 2
20th Jan 2026 (Tue) 36.85 36.85 36.85 36.7556 675
19th Jan 2026 (Mon) 37.16 37.16 37.16 37.1311 110
16th Jan 2026 (Fri) 37.16 37.16 37.16 37.1311 110
15th Jan 2026 (Thu) 37.17 37.17 36.97 36.85 375
14th Jan 2026 (Wed) 36.64 36.64 36.38 36.5264 2,495
13th Jan 2026 (Tue) 36.88 36.88 36.74 36.8888 2,276
12th Jan 2026 (Mon) 36.39 36.74 36.39 36.8888 213
9th Jan 2026 (Fri) 36.28 36.34 36.28 36.3921 600
8th Jan 2026 (Thu) 35.69 35.69 35.61 35.6843 1,113
7th Jan 2026 (Wed) 36.31 36.33 36.22 36.1545 963
6th Jan 2026 (Tue) 35.75 36.475 35.75 36.4964 2,803
5th Jan 2026 (Mon) 35.70 35.70 35.57 35.6078 5,853
2nd Jan 2026 (Fri) 34.95 34.95 34.95 35.2644 815
1st Jan 2026 (Thu) 34.68 34.68 34.44 34.3802 579
31st Dec 2025 (Wed) 34.68 34.68 34.44 34.3802 579
30th Dec 2025 (Tue) 34.74 34.80 34.74 34.68 1,300
29th Dec 2025 (Mon) 34.75 34.80 34.75 34.7727 777
26th Dec 2025 (Fri) 34.90 34.90 34.90 34.9438 400
25th Dec 2025 (Thu) 34.89 34.89 34.89 34.914 649
24th Dec 2025 (Wed) 34.89 34.89 34.89 34.914 649
23rd Dec 2025 (Tue) 34.50 34.7605 34.50 34.7605 31
22nd Dec 2025 (Mon) 34.50 34.66 34.50 34.6775 601
19th Dec 2025 (Fri) 34.12 34.29 34.12 34.2177 247
18th Dec 2025 (Thu) 33.65 33.68 33.65 33.5954 101
17th Dec 2025 (Wed) 34.07 34.07 32.9777 32.9777 0
16th Dec 2025 (Tue) 34.07 34.07 33.7988 33.7988 15
15th Dec 2025 (Mon) 34.07 34.07 34.07 33.8973 200
12th Dec 2025 (Fri) 34.17 34.17 33.75 33.9222 300
11th Dec 2025 (Thu) 34.38 34.38 34.38 34.6082 100
10th Dec 2025 (Wed) 33.85 34.4155 33.85 34.4155 58
9th Dec 2025 (Tue) 33.85 33.85 33.85 33.7353 200
8th Dec 2025 (Mon) 33.19 33.7115 33.19 33.7115 51
FTSE 100 Latest
Value10,369.75
Change60.53