Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

ARQQW Historical Prices

Arqit Quantum Inc. Warrants · daily open, high, low, close & volume

Trading days
199
Period high
0.4599
Period low
0.0017
Period change
-99.15%
DateOpenHighLowCloseChangeVolume
Sep 2, 20260.00360.01690.00170.0028-40.43%976,869
Aug 31, 20260.00500.00700.00260.0047-36.49%803,075
Aug 28, 20260.00800.01220.00650.0074+37.04%1,516,252
Aug 27, 20260.00500.01400.00500.0054+8.00%1,354,881
Aug 26, 20260.00700.01000.00500.0050-37.50%421,434
Aug 25, 20260.00900.00950.00790.0080-13.04%267,362
Aug 24, 20260.00800.01700.00500.0092+8.24%376,860
Aug 21, 20260.00530.00850.00500.0085+60.38%815,676
Aug 20, 20260.01000.01000.00500.0053-47.52%235,323
Aug 19, 20260.01070.01070.01000.0101+1.00%47,522
Aug 18, 20260.01010.01320.00960.0100+0.00%454,479
Aug 17, 20260.01200.01300.01000.0100-5.66%208,532
Aug 14, 20260.01000.01350.01000.0106+4.95%694,853
Aug 13, 20260.01100.01280.01000.0101-15.13%70,482
Aug 12, 20260.01510.01700.00930.0119-22.73%404,289
Aug 11, 20260.01560.01900.01430.0154-1.91%579,043
Aug 10, 20260.01550.02130.01500.0157-20.30%311,046
Aug 7, 20260.01690.02130.01690.0197-2.48%15,532
Aug 6, 20260.02360.02370.01510.0202-15.83%14,386
Aug 5, 20260.02120.02970.02000.0240+1.69%188,212
Aug 4, 20260.02940.02940.02010.0236-14.18%17,972
Aug 3, 20260.02010.02750.02010.0275-9.84%6,258
Jul 31, 20260.03000.03180.02800.0305-7.29%14,247
Jul 30, 20260.02630.03300.02630.0329+0.92%35,197
Jul 29, 20260.03300.03300.01330.0326+8.31%50,439
Jul 28, 20260.03980.03980.02330.0301+0.00%12,335
Jul 27, 20260.03750.03900.03010.0301-24.18%22,148
Jul 24, 20260.04010.04010.03000.0397+8.77%17,204
Jul 23, 20260.03210.03650.01350.0365-1.35%21,903
Jul 22, 20260.04000.04010.03550.0370-2.63%21,081
Jul 21, 20260.04000.04200.03790.0380-15.18%32,812
Jul 20, 20260.04000.04930.04000.0448+14.29%21,445
Jul 17, 20260.04000.04000.03920.0392-2.24%41,248
Jul 16, 20260.04420.04690.03880.0401-9.48%42,901
Jul 15, 20260.04550.04760.04420.0443-11.04%22,691
Jul 14, 20260.04990.04990.04980.0498+9.45%923
Jul 13, 20260.04560.04650.04540.0455-5.60%7,160
Jul 10, 20260.05100.05100.04820.0482-8.54%2,983
Jul 9, 20260.04690.05800.04530.0527+0.00%90,776
Jul 8, 20260.04880.05960.04450.0527-0.75%31,447
Jul 7, 20260.06000.06000.04420.0531+20.14%59,692
Jul 6, 20260.05260.05260.04260.0442-26.33%18,231
Jul 2, 20260.05840.06000.05060.0600+11.11%8,281
Jul 1, 20260.05050.06500.05000.0540-24.48%12,761
Jun 30, 20260.04860.07150.04860.0715+20.57%45,441
Jun 29, 20260.05400.07500.04860.0593+11.89%36,688
Jun 26, 20260.05150.05400.04430.0530+2.91%57,327
Jun 25, 20260.05650.05650.04400.0515-13.45%107,278
Jun 24, 20260.06150.07110.03900.0595-5.41%161,368
Jun 23, 20260.06000.07800.05800.0629-0.47%151,118
Jun 22, 20260.07990.07990.05500.0632+17.04%88,952
Jun 18, 20260.06010.08000.05240.0540-19.40%123,097
Jun 17, 20260.05510.07000.05410.0670-2.19%188,023
Jun 16, 20260.06500.07500.05250.0685+0.44%89,659
Jun 15, 20260.05890.06920.05030.0682+25.14%93,608
Jun 12, 20260.06700.07000.03410.0545-16.15%136,640
Jun 11, 20260.06500.06760.05770.0650+8.33%322,516
Jun 10, 20260.05750.06250.05750.0600+6.95%24,057
Jun 9, 20260.06450.06450.05610.0561-6.50%24,234
Jun 8, 20260.05500.06000.05500.0600+4.35%7,263
Jun 5, 20260.06460.06460.05000.0575-11.13%45,678
Jun 4, 20260.06000.06470.05610.0647+7.48%34,340
Jun 3, 20260.06000.06980.06000.0602+0.17%34,029
Jun 2, 20260.06120.07110.06000.0601-1.64%38,683
Jun 1, 20260.07480.07480.05610.0611+0.00%34,505
May 29, 20260.07000.07380.06010.0611-15.37%57,979
May 28, 20260.06860.07510.06860.0722+5.09%29,346
May 27, 20260.06800.07880.06650.0687-8.52%49,452
May 26, 20260.07500.07990.07030.0751+6.98%31,490
May 22, 20260.07810.08000.07020.0702-10.00%259,370
May 21, 20260.07200.09970.06690.0780+2.63%159,910
May 20, 20260.07010.09000.06000.0760+8.73%27,113
May 19, 20260.05010.07980.05010.0699-9.22%24,248
May 18, 20260.08990.08990.07410.0770+4.05%19,368
May 15, 20260.07160.08790.07160.0740-6.33%24,452
May 14, 20260.08000.08640.07160.0790-8.03%18,781
May 13, 20260.07200.08790.07200.0859+22.36%15,849
May 12, 20260.07030.08800.07000.0702-12.36%33,899
May 11, 20260.07600.08910.07600.0801-8.98%37,263
May 8, 20260.08000.08990.07910.0880+10.00%42,476
May 7, 20260.08330.08800.07930.0800-11.60%7,108
May 6, 20260.09000.09500.08610.0905+1.69%83,573
May 5, 20260.10000.10000.08610.0890+1.14%15,527
May 4, 20260.08100.09500.08000.0880+2.33%82,299
May 1, 20260.08700.09550.08200.0860-0.12%76,648
Apr 30, 20260.10000.10000.08510.0861-9.18%40,804
Apr 29, 20260.10000.10000.08400.0948-0.94%185,897
Apr 28, 20260.11000.11000.05310.0957-16.71%87,175
Apr 27, 20260.11000.12890.11000.1149+0.09%11,463
Apr 24, 20260.12150.13240.10230.1148-11.76%41,248
Apr 23, 20260.14000.14000.12230.1301-0.31%30,081
Apr 22, 20260.10750.13170.10000.1305+16.41%91,320
Apr 21, 20260.10710.11860.10710.1121+0.09%17,282
Apr 20, 20260.11100.11200.10700.1120-11.88%44,585
Apr 17, 20260.13990.13990.12210.1271-2.23%29,374
Apr 16, 20260.12400.14490.11520.1300+12.95%29,704
Apr 15, 20260.13000.13400.10720.1151-1.62%125,818
Apr 14, 20260.10020.13410.10020.1170+14.04%145,897
Apr 13, 20260.12890.12890.10020.1026-12.38%84,882
Apr 10, 20260.11000.13000.11000.1171-12.42%21,822
Apr 9, 20260.12770.13390.12100.1337+10.22%3,626
Apr 8, 20260.13200.14980.12110.1213-0.16%26,031
Apr 7, 20260.12160.13000.12150.1215-5.08%13,049
Apr 6, 20260.13010.13010.12130.1280-4.69%5,981
Apr 2, 20260.13060.13430.12000.1343-9.26%11,334
Apr 1, 20260.14800.14800.13060.1480+0.00%13,787
Mar 31, 20260.13500.14800.12860.1480+8.82%12,587
Mar 30, 20260.13670.13670.12340.1360+2.18%1,284
Mar 27, 20260.13000.13310.13000.1331+2.38%14,136
Mar 26, 20260.13000.13620.13000.1300-5.04%4,738
Mar 25, 20260.13010.13690.13000.1369-0.07%6,469
Mar 24, 20260.13000.13900.13000.1370-1.30%7,599
Mar 23, 20260.13000.13970.12440.1388-0.64%2,406
Mar 20, 20260.13000.13970.13000.1397+1.97%1,254
Mar 19, 20260.13010.13800.13000.1370+5.30%34,610
Mar 18, 20260.13980.13980.13000.1301-0.31%12,394
Mar 17, 20260.14740.14770.13000.1305-0.08%22,731
Mar 16, 20260.14000.14800.13060.1306+0.31%4,079
Mar 13, 20260.13010.14600.13010.1302-6.93%5,295
Mar 12, 20260.14970.14970.13030.1399-0.07%2,526
Mar 11, 20260.14990.14990.13010.1400+6.06%2,372
Mar 10, 20260.13010.13600.13010.1320-2.87%5,337
Mar 9, 20260.13130.14490.13000.1359+3.50%33,698
Mar 6, 20260.14010.14750.13000.1313-4.30%52,389
Mar 5, 20260.14020.14500.13700.1372-2.14%33,146
Mar 4, 20260.14010.14990.14000.1402+0.00%27,754
Mar 3, 20260.14010.14590.14010.1402+0.00%3,496
Mar 2, 20260.14250.14610.14010.1402-6.53%4,910
Feb 27, 20260.14020.15000.14020.1500+7.07%10,540
Feb 26, 20260.15000.15600.14010.1401-3.38%118,596
Feb 25, 20260.14010.15600.14010.1450-1.02%58,171
Feb 24, 20260.15200.15200.14020.1465-3.68%4,994
Feb 23, 20260.14000.15380.14000.1521-1.43%45,020
Feb 20, 20260.16030.16780.14000.1543+10.21%44,599
Feb 19, 20260.17500.17500.14000.1400-20.23%10,489
Feb 18, 20260.16000.18000.16000.1755+9.41%5,180
Feb 17, 20260.17760.17760.15750.1604-3.95%8,248
Feb 13, 20260.16000.17400.15500.1670+5.23%18,157
Feb 12, 20260.17500.18000.15650.1587-9.26%35,888
Feb 11, 20260.16500.17500.15000.1749+0.11%49,215
Feb 10, 20260.17490.17500.16750.1747-0.11%24,261
Feb 9, 20260.17500.17500.17360.1749+6.00%30,516
Feb 6, 20260.15000.17000.15000.1650+9.93%25,528
Feb 5, 20260.17780.18200.15010.1501-6.83%18,068
Feb 4, 20260.16500.19450.16000.1611-7.68%23,831
Feb 3, 20260.18000.18000.16030.1745-3.00%6,629
Feb 2, 20260.17000.19000.16000.1799+10.71%19,749
Jan 30, 20260.16100.18900.16000.1625-1.52%20,093
Jan 29, 20260.17610.20000.15550.1650-9.79%72,061
Jan 28, 20260.18000.21090.16760.1829-3.58%45,952
Jan 27, 20260.18990.18990.18300.1897-5.15%53,708
Jan 26, 20260.18300.22000.18300.2000+5.43%26,748
Jan 23, 20260.18500.19440.18500.1897-2.42%9,092
Jan 22, 20260.18300.22000.18300.1944-3.19%22,601
Jan 21, 20260.18980.20090.18980.2008+0.55%1,851
Jan 20, 20260.20070.20090.18400.1997-0.55%33,449
Jan 16, 20260.20000.21330.20000.2008-2.90%21,770
Jan 15, 20260.19600.20900.19600.2068+4.97%15,240
Jan 14, 20260.19600.21000.19600.1970-0.25%28,475
Jan 13, 20260.19600.21900.19600.1975-4.36%7,380
Jan 12, 20260.19100.21000.19100.2065-2.36%44,091
Jan 9, 20260.22850.22990.20000.2115-2.98%39,803
Jan 8, 20260.20000.21800.20000.2180+9.00%13,128
Jan 7, 20260.20000.22480.20000.2000-4.76%28,351
Jan 6, 20260.19850.22000.19850.2100-4.11%56,785
Jan 5, 20260.20000.23400.19000.2190+15.93%271,741
Jan 2, 20260.15510.19000.15510.1889+22.34%89,670
Dec 31, 20250.15980.16900.13700.1544+7.75%296,037
Dec 30, 20250.16000.16010.14330.1433-4.47%542,478
Dec 29, 20250.18000.19500.13700.1500-16.81%232,364
Dec 26, 20250.23990.23990.18000.1803-12.05%152,806
Dec 24, 20250.21000.23790.20000.2050-2.71%38,337
Dec 23, 20250.21000.25000.21000.2107+0.33%21,495
Dec 22, 20250.25110.26730.19000.2100-13.44%173,856
Dec 19, 20250.25300.29000.20750.2426-10.64%185,711
Dec 18, 20250.30130.31420.25000.2715-11.33%128,125
Dec 17, 20250.30380.36990.30380.3062-4.76%16,951
Dec 16, 20250.31400.34510.30000.3215-3.34%35,916
Dec 15, 20250.36000.37000.32500.3326+0.18%31,778
Dec 12, 20250.32500.35000.32500.3320-4.82%25,887
Dec 11, 20250.35680.35680.31100.3488+1.10%30,508
Dec 10, 20250.36000.39000.30000.3450-4.17%86,640
Dec 9, 20250.38960.39000.34980.3600-7.69%27,049
Dec 8, 20250.40000.43770.35710.3900-7.14%126,163
Dec 5, 20250.45990.45990.36010.4200+5.00%97,736
Dec 4, 20250.39100.43500.38000.4000+2.56%119,669
Dec 3, 20250.35000.39010.35000.3900+14.50%43,089
Dec 2, 20250.34560.34560.32500.3406+0.18%25,029
Dec 1, 20250.34750.34750.33000.3400+3.03%32,704
Nov 28, 20250.30000.35760.28900.3300+10.00%39,607
Nov 26, 20250.26300.30000.21220.3000+19.62%168,288
Nov 25, 20250.22000.27770.21750.2508+5.51%89,271
Nov 24, 20250.26900.29000.19000.2377-15.68%655,722
Nov 21, 20250.29010.30000.25000.2819-3.09%138,629
Nov 20, 20250.30000.33000.28950.2909+4.49%122,395
Nov 19, 20250.26600.30590.25000.2784-3.57%95,492
Nov 18, 20250.33200.33200.26800.2887-3.51%77,677
Nov 17, 20250.31280.35000.22120.2992-9.33%145,931
Nov 14, 20250.30000.33000.25000.3300+1.29%123,649

Daily open, high, low, close and volume for Arqit Quantum Inc. Warrants (ARQQW). Showing 199 trading days. Unadjusted prices.