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!

Ares Dynamic Cr (ARDC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 13.315 13.32 13.31 13.32 600
5th Feb 2026 (Thu) 13.36 13.36 13.28 13.31 1,060
4th Feb 2026 (Wed) 13.37 13.38 13.31 13.36 5,550
3rd Feb 2026 (Tue) 13.405 13.41 13.32 13.37 2,468
2nd Feb 2026 (Mon) 13.385 13.48 13.385 13.43 4,134
30th Jan 2026 (Fri) 13.44 13.44 13.40 13.45 1,776
29th Jan 2026 (Thu) 13.44 13.44 13.41 13.44 2,941
28th Jan 2026 (Wed) 13.42 13.44 13.415 13.42 3,929
27th Jan 2026 (Tue) 13.44 13.44 13.41 13.42 1,803
26th Jan 2026 (Mon) 13.55 13.55 13.45 13.46 1,621
23rd Jan 2026 (Fri) 13.555 13.555 13.49 13.50 1,378
22nd Jan 2026 (Thu) 13.57 13.57 13.54 13.56 4,335
21st Jan 2026 (Wed) 13.54 13.58 13.50 13.52 3,058
20th Jan 2026 (Tue) 13.45 13.50 13.45 13.49 5,104
19th Jan 2026 (Mon) 13.68 13.68 13.53 13.60 9,133
16th Jan 2026 (Fri) 13.68 13.68 13.53 13.60 9,133
15th Jan 2026 (Thu) 13.71 13.71 13.605 13.64 9,993
14th Jan 2026 (Wed) 13.71 13.71 13.58 13.66 6,734
13th Jan 2026 (Tue) 13.58 13.70 13.58 13.57 8,455
12th Jan 2026 (Mon) 13.44 13.57 13.435 13.57 7,833
9th Jan 2026 (Fri) 13.395 13.46 13.395 13.44 4,034
8th Jan 2026 (Thu) 13.43 13.455 13.39 13.43 3,213
7th Jan 2026 (Wed) 13.47 13.48 13.40 13.46 6,277
6th Jan 2026 (Tue) 13.41 13.42 13.38 13.42 6,112
5th Jan 2026 (Mon) 13.32 13.39 13.30 13.38 20,078
2nd Jan 2026 (Fri) 13.29 13.29 13.28 13.30 1,899
1st Jan 2026 (Thu) 13.29 13.34 13.29 13.30 2,538
31st Dec 2025 (Wed) 13.29 13.34 13.29 13.30 2,538
30th Dec 2025 (Tue) 13.36 13.36 13.29 13.31 14,228
29th Dec 2025 (Mon) 13.37 13.42 13.30 13.35 9,695
26th Dec 2025 (Fri) 13.35 13.37 13.34 13.39 1,871
25th Dec 2025 (Thu) 13.26 13.29 13.26 13.30 6,210
24th Dec 2025 (Wed) 13.26 13.29 13.26 13.30 6,210
23rd Dec 2025 (Tue) 13.23 13.265 13.22 13.26 3,653
22nd Dec 2025 (Mon) 13.22 13.22 13.20 13.20 2,278
19th Dec 2025 (Fri) 13.31 13.33 13.28 13.27 11,028
18th Dec 2025 (Thu) 13.36 13.38 13.32 13.31 2,691
17th Dec 2025 (Wed) 13.34 13.37 13.33 13.34 12,655
16th Dec 2025 (Tue) 13.30 13.34 13.30 13.34 7,314
15th Dec 2025 (Mon) 13.351 13.39 13.33 13.35 3,914
12th Dec 2025 (Fri) 13.42 13.42 13.295 13.33 3,467
11th Dec 2025 (Thu) 13.45 13.45 13.36 13.38 2,009
10th Dec 2025 (Wed) 13.42 13.435 13.40 13.45 1,584
9th Dec 2025 (Tue) 13.42 13.43 13.37 13.40 8,232
8th Dec 2025 (Mon) 13.32 13.38 13.29 13.38 8,074
FTSE 100 Latest
Value10,369.75
Change60.53