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
16th Dec 2025 (Tue) 13.30 13.30 13.30 13.35 0
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
5th Dec 2025 (Fri) 13.45 13.50 13.36 13.44 8,953
4th Dec 2025 (Thu) 13.45 13.47 13.43 13.44 4,246
3rd Dec 2025 (Wed) 13.47 13.48 13.43 13.44 5,820
2nd Dec 2025 (Tue) 13.50 13.50 13.42 13.50 7,443
1st Dec 2025 (Mon) 13.60 13.60 13.53 13.51 8,407
28th Nov 2025 (Fri) 13.60 13.65 13.54 13.63 6,618
27th Nov 2025 (Thu) 13.60 13.63 13.56 13.58 3,366
26th Nov 2025 (Wed) 13.60 13.63 13.56 13.58 3,026
25th Nov 2025 (Tue) 13.46 13.525 13.43 13.52 4,430
24th Nov 2025 (Mon) 13.33 13.43 13.31 13.42 5,624
21st Nov 2025 (Fri) 13.35 13.35 13.27 13.31 8,413
20th Nov 2025 (Thu) 13.67 13.67 13.52 13.52 0
19th Nov 2025 (Wed) 13.67 13.67 13.51 13.52 5,331
18th Nov 2025 (Tue) 13.81 13.81 13.61 13.62 12,559
17th Nov 2025 (Mon) 13.95 13.95 13.86 13.86 2,363
14th Nov 2025 (Fri) 13.89 13.91 13.89 13.90 1,716
13th Nov 2025 (Thu) 13.91 13.91 13.88 13.89 1,975
12th Nov 2025 (Wed) 13.91 13.93 13.91 13.96 216
11th Nov 2025 (Tue) 13.93 13.93 13.89 13.89 809
10th Nov 2025 (Mon) 13.87 13.90 13.83 13.88 3,711
7th Nov 2025 (Fri) 13.80 13.85 13.77 13.86 2,384
6th Nov 2025 (Thu) 13.94 13.94 13.875 13.87 764
5th Nov 2025 (Wed) 13.91 13.97 13.91 13.93 1,013
4th Nov 2025 (Tue) 13.65 13.75 13.65 13.75 0
3rd Nov 2025 (Mon) 13.65 13.79 13.60 13.75 10,051
31st Oct 2025 (Fri) 13.52 13.65 13.52 13.63 13,407
30th Oct 2025 (Thu) 13.51 13.535 13.48 13.52 4,141
29th Oct 2025 (Wed) 13.58 13.59 13.48 13.50 7,198
28th Oct 2025 (Tue) 13.49 13.52 13.48 13.52 2,831
27th Oct 2025 (Mon) 13.58 13.58 13.49 13.48 10,259
24th Oct 2025 (Fri) 13.48 13.50 13.48 13.48 5,588
23rd Oct 2025 (Thu) 13.50 13.50 13.40 13.42 29,361
22nd Oct 2025 (Wed) 13.34 13.44 13.34 13.45 24,788
21st Oct 2025 (Tue) 13.23 13.34 13.23 13.32 18,995
20th Oct 2025 (Mon) 13.28 13.30 13.25 13.29 7,465
17th Oct 2025 (Fri) 13.40 13.40 13.33 13.36 5,633
16th Oct 2025 (Thu) 13.68 13.68 13.45 13.45 3,463
FTSE 100 Latest
Value9,667.94
Change-83.37