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!

Arko Corp (ARKOW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.0093 0.0094 0.0093 0.0094 0
18th Sep 2025 (Thu) 0.0093 0.0102 0.0093 0.01 16,483
17th Sep 2025 (Wed) 0.0093 0.0094 0.0093 0.0086 3,048
16th Sep 2025 (Tue) 0.0083 0.0083 0.0083 0.0094 100
15th Sep 2025 (Mon) 0.0089 0.0096 0.0089 0.0096 0
12th Sep 2025 (Fri) 0.0089 0.0097 0.0089 0.0097 0
11th Sep 2025 (Thu) 0.0089 0.0089 0.0089 0.0089 100
10th Sep 2025 (Wed) 0.0095 0.0095 0.0085 0.0085 1,500
9th Sep 2025 (Tue) 0.0093 0.011 0.0092 0.0092 5,635
8th Sep 2025 (Mon) 0.0112 0.0118 0.0112 0.0111 8,592
5th Sep 2025 (Fri) 0.0104 0.0111 0.0104 0.0111 96,550
4th Sep 2025 (Thu) 0.0104 0.0104 0.0095 0.0124 11,678
3rd Sep 2025 (Wed) 0.013 0.013 0.01 0.0127 4,000
2nd Sep 2025 (Tue) 0.0148 0.0148 0.0148 0.0149 400
1st Sep 2025 (Mon) 0.0106 0.0106 0.0105 0.0108 10,600
29th Aug 2025 (Fri) 0.0106 0.0106 0.0105 0.0108 10,600
28th Aug 2025 (Thu) 0.0119 0.0119 0.0114 0.0128 12,228
27th Aug 2025 (Wed) 0.012 0.0124 0.012 0.0123 985
26th Aug 2025 (Tue) 0.0104 0.0127 0.0099 0.0127 2,569
25th Aug 2025 (Mon) 0.0113 0.0185 0.0106 0.0104 5,599
22nd Aug 2025 (Fri) 0.0107 0.0107 0.0107 0.0101 1,990
21st Aug 2025 (Thu) 0.0111 0.0111 0.0111 0.0113 200
20th Aug 2025 (Wed) 0.0109 0.0109 0.0098 0.0112 916
19th Aug 2025 (Tue) 0.0108 0.0127 0.0094 0.0102 32,177
18th Aug 2025 (Mon) 0.0106 0.014 0.0106 0.0107 7,170
15th Aug 2025 (Fri) 0.013 0.013 0.013 0.0119 501
14th Aug 2025 (Thu) 0.0119 0.012 0.0094 0.0094 6,408
13th Aug 2025 (Wed) 0.0107 0.0107 0.0102 0.0118 2,683
12th Aug 2025 (Tue) 0.0093 0.0093 0.0093 0.0093 1,500
11th Aug 2025 (Mon) 0.0102 0.0109 0.0102 0.0109 978
8th Aug 2025 (Fri) 0.0102 0.012 0.0073 0.0121 5,699
7th Aug 2025 (Thu) 0.0173 0.0173 0.0099 0.01 19,300
6th Aug 2025 (Wed) 0.02 0.02 0.0173 0.0173 1,001
5th Aug 2025 (Tue) 0.0174 0.0174 0.0173 0.0173 1,900
4th Aug 2025 (Mon) 0.016 0.0175 0.016 0.0174 6,112
1st Aug 2025 (Fri) 0.0199 0.0199 0.0161 0.0161 0
31st Jul 2025 (Thu) 0.0199 0.0199 0.0125 0.0135 2,400
30th Jul 2025 (Wed) 0.0199 0.0199 0.0198 0.0199 1,000
29th Jul 2025 (Tue) 0.0155 0.017 0.0122 0.0169 2,185
28th Jul 2025 (Mon) 0.0116 0.014 0.0116 0.0169 11,115
25th Jul 2025 (Fri) 0.0088 0.0097 0.0088 0.0116 218
24th Jul 2025 (Thu) 0.0149 0.0149 0.0112 0.0136 46,017
23rd Jul 2025 (Wed) 0.0199 0.0199 0.0142 0.0141 2,800
22nd Jul 2025 (Tue) 0.0131 0.0147 0.0131 0.0148 81,968
FTSE 100 Latest
Value9,208.41
Change-8.26