Arqit Quantum Inc. - ARQQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	32.4	32.51	32.51	32.56	30.86	253,127
August 15, 2025	31.89	32.95	32.95	32.96	30.8	281,862
August 14, 2025	33.11	32.46	32.46	33.61	31.15	539,500
August 13, 2025	34.76	34.58	34.58	35.5	33.81	437,027
August 12, 2025	32.95	34.13	34.13	34.39	31.99	401,504
August 11, 2025	32.75	32.89	32.89	34.36	31.51	362,122
August 08, 2025	33.29	32.33	32.33	34.2	32.14	318,009
August 07, 2025	34.7	32.34	32.34	35.08	31.88	455,348
August 06, 2025	36.16	34.74	34.74	36.21	33.7	463,020
August 05, 2025	36.22	37.38	37.38	37.82	35.15	516,944
August 04, 2025	33.49	35.29	35.29	35.32	32.54	375,600
August 01, 2025	31.46	32.35	32.35	33.14	30.89	431,835
July 31, 2025	34.87	33.24	33.24	35.89	33.12	526,300
July 30, 2025	34.25	33.35	33.35	35.5	32.77	385,945
July 29, 2025	36.33	34.01	34.01	37.14	33.62	634,500
July 28, 2025	38.51	36.74	36.74	38.84	35.27	697,200
July 25, 2025	39.41	38.33	38.33	39.5	37.56	417,900
July 24, 2025	40.28	39.29	39.29	41.5	39.08	402,423
July 23, 2025	39.72	40.53	40.53	40.67	38.57	493,900
July 22, 2025	42.3	39.36	39.36	42.3	37.2	1.19M
July 21, 2025	43	41.4	41.4	50.21	41.3	1.79M
July 18, 2025	42.66	42.36	42.36	46.48	41.08	1.34M
July 17, 2025	41.85	42.1	42.1	42.65	40.51	919,429
July 16, 2025	39.07	43.38	43.38	43.42	37.73	1.62M
July 15, 2025	36.72	37.94	37.94	37.96	35.63	540,595
July 14, 2025	34.92	36.54	36.54	37.17	34.68	586,523
July 11, 2025	38.27	34.68	34.68	38.31	34.5	899,738
July 10, 2025	39.8	38.27	38.27	40.03	37.66	853,179
July 09, 2025	37.64	40.73	40.73	41.4	37.27	1.67M
July 08, 2025	37.7	35.66	35.66	39.98	35	1.02M
July 07, 2025	34.93	35.94	35.94	35.94	32.32	566,800
July 03, 2025	35.08	35.08	35.08	36.36	34.23	505,500
July 02, 2025	34.39	35.63	35.63	35.68	32.8	774,726
July 01, 2025	36.8	34.68	34.68	37	33.89	607,000
June 30, 2025	38.96	37.03	37.03	39.57	34.67	1.37M
June 27, 2025	41.3	38.89	38.89	43.5	37.1	1.18M
June 26, 2025	37.77	40.59	40.59	40.69	36.8	927,001
June 25, 2025	38.15	37.92	37.92	41.75	37.07	1.21M
June 24, 2025	39.63	37.14	37.14	41	36.37	1.16M
June 23, 2025	38.47	38.58	38.58	38.7	35.7	1.7M
June 20, 2025	42.41	41.68	41.68	44.7	38.2	3.89M
June 18, 2025	32.28	37.97	37.97	39.18	32.18	3.51M
June 17, 2025	28.51	31.02	31.02	31.45	27.8	1.41M
June 16, 2025	25.68	29.07	29.07	29.77	25.26	1.49M
June 13, 2025	25.62	23.78	23.78	25.82	23.5	754,812
June 12, 2025	27.2	26.72	26.72	27.76	26.3	489,635
June 11, 2025	26.1	27.15	27.15	28.44	25.59	1.22M
June 10, 2025	26.45	25.09	25.09	27.02	24.3	629,400
June 09, 2025	26.5	26.22	26.22	26.52	24.55	592,186
June 06, 2025	21.87	25.55	25.55	25.59	21.31	1M
June 05, 2025	23.44	21.57	21.57	23.46	21	543,800
June 04, 2025	23.5	23.4	23.4	23.62	22.58	420,128
June 03, 2025	23.56	23.6	23.6	23.84	22.41	689,411
June 02, 2025	21	22.45	22.45	22.49	20.67	479,200
May 30, 2025	21.53	21.56	21.56	22.84	20.88	573,127
May 29, 2025	25.5	22.8	22.8	25.74	22.18	993,803
May 28, 2025	26.89	25	25	27.06	23.75	1.19M
May 27, 2025	27.63	26.4	26.4	32.9	25.5	3.08M
May 23, 2025	23.82	25.11	25.11	27.76	23.7	1.72M
May 22, 2025	23.74	24.76	24.76	28.48	21.56	3.34M

Arqit Quantum Inc. (ARQQ) NASDAQ