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!

Schwab Ariel Op (SAEF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 27.80 27.80 27.5995 27.5995 0
2nd Apr 2026 (Thu) 27.80 27.80 27.5995 27.5995 0
1st Apr 2026 (Wed) 27.80 27.80 27.80 27.7328 148
31st Mar 2026 (Tue) 26.66 27.5013 26.66 27.5013 15
30th Mar 2026 (Mon) 26.66 26.66 26.66 26.6054 100
27th Mar 2026 (Fri) 27.73 27.73 26.8445 26.8445 2
26th Mar 2026 (Thu) 27.73 27.73 27.37 27.3609 292
25th Mar 2026 (Wed) 27.55 27.8134 27.55 27.8134 0
24th Mar 2026 (Tue) 27.55 27.6773 27.55 27.6773 7
23rd Mar 2026 (Mon) 27.55 27.55 27.4059 27.4059 20
20th Mar 2026 (Fri) 27.55 27.55 26.7385 26.7385 0
19th Mar 2026 (Thu) 27.55 27.55 27.2777 27.2777 0
18th Mar 2026 (Wed) 27.55 27.55 27.33 27.33 0
17th Mar 2026 (Tue) 27.55 27.7151 27.55 27.7151 0
16th Mar 2026 (Mon) 27.55 27.55 27.55 27.4019 23
13th Mar 2026 (Fri) 30.00 30.00 27.1907 27.1907 0
12th Mar 2026 (Thu) 30.00 30.00 27.2762 27.2762 0
11th Mar 2026 (Wed) 30.00 30.00 27.9665 27.9665 0
10th Mar 2026 (Tue) 30.00 30.00 28.087 28.087 0
9th Mar 2026 (Mon) 30.00 30.00 28.3257 28.3257 0
6th Mar 2026 (Fri) 30.00 30.00 28.2396 28.2396 0
5th Mar 2026 (Thu) 30.00 30.00 28.9738 28.9738 0
4th Mar 2026 (Wed) 30.00 30.00 29.47 29.47 175
3rd Mar 2026 (Tue) 30.00 30.00 29.3696 29.3696 0
2nd Mar 2026 (Mon) 30.00 30.00 29.8138 29.8138 0
27th Feb 2026 (Fri) 30.00 30.00 30.00 29.9544 0
26th Feb 2026 (Thu) 29.51 30.4592 29.51 30.4592 0
25th Feb 2026 (Wed) 29.51 30.0556 29.51 30.0556 0
24th Feb 2026 (Tue) 29.51 29.94 29.51 29.94 0
23rd Feb 2026 (Mon) 29.51 29.51 29.2897 29.2897 0
20th Feb 2026 (Fri) 29.51 30.0411 29.51 30.0411 1
19th Feb 2026 (Thu) 29.51 29.8358 29.51 29.8358 10
18th Feb 2026 (Wed) 29.51 29.9995 29.51 29.9995 1
17th Feb 2026 (Tue) 29.51 29.7624 29.51 29.7624 0
16th Feb 2026 (Mon) 29.51 29.5263 29.51 29.5263 1
13th Feb 2026 (Fri) 29.51 29.5263 29.51 29.5263 1
12th Feb 2026 (Thu) 29.51 29.51 29.4324 29.4324 0
11th Feb 2026 (Wed) 29.51 29.5364 29.51 29.5364 0
10th Feb 2026 (Tue) 29.51 30.3444 29.51 30.3444 1
9th Feb 2026 (Mon) 29.51 29.9209 29.51 29.9209 0
6th Feb 2026 (Fri) 29.51 29.51 29.51 29.8378 0
5th Feb 2026 (Thu) 29.12 29.12 29.12 28.8968 3
FTSE 100 Latest
Value10,436.29
Change71.50