UK markets open in 3 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,509.89 +302.76 (+1.66%) CRUDE OIL
79.11 +0.16 (+0.20%) GOLD FUTURES
2,310.20 +0.60 (+0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,246.30 +1,397.18 (+3.05%)
Artesian Resources Corporation (ARTNB)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:10AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| 01 May 2024 | 34.50 | 34.74 | 34.50 | 34.74 | 34.74 | 300 |
| 30 Apr 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 200 |
| 29 Apr 2024 | 34.00 | 34.24 | 34.00 | 34.24 | 34.24 | 300 |
| 26 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 25 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 24 Apr 2024 | 34.10 | 34.10 | 33.50 | 33.50 | 33.50 | 400 |
| 23 Apr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 100 |
| 22 Apr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 19 Apr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 18 Apr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 17 Apr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 16 Apr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 15 Apr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 12 Apr 2024 | 35.00 | 35.00 | 34.26 | 34.26 | 34.26 | 500 |
| 11 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 10 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 100 |
| 09 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 200 |
| 08 Apr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| 05 Apr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 200 |
| 04 Apr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| 03 Apr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| 02 Apr 2024 | 35.20 | 35.21 | 35.20 | 35.21 | 35.21 | 400 |
| 01 Apr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 28 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 200 |
| 27 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 26 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 25 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 22 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 200 |
| 21 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 100 |
| 20 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 19 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 100 |
| 18 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 200 |
| 15 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 100 |
| 14 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 13 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 12 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 11 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 08 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 07 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 06 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 05 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 04 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 100 |
| 01 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 29 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 28 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 27 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 26 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 100 |
| 23 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 22 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 21 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 20 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 16 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 100 |
| 15 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 14 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 13 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 12 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 09 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 08 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 08 Feb 2024 | 0.29 Dividend | |||||
| 07 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.71 | - |
| 06 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.71 | 300 |
| 05 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 02 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 01 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 31 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 30 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 29 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 26 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 25 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 24 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 23 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 22 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 19 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 18 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 17 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 16 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 12 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 11 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 10 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 09 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 08 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 05 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 04 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 03 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | 200 |
| 02 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | 200 |
| 29 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 28 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 27 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 26 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 22 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 21 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 20 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 19 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - |
| 18 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | 100 |
| 15 Dec 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 41.64 | - |
| 14 Dec 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 41.64 | - |
| 13 Dec 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 41.64 | - |
| 12 Dec 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 41.64 | - |
| 11 Dec 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 41.64 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.