|
Market Closed -
Nasdaq
21:00:00 25/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 33.25 USD | -0.21% |
|
-3.46% | +5.19% |
Stock exchange
Quotes 5-day view: Artesian Resources Corporation
Delayed Quote Nasdaq
| 21/09/2026 | 22/09/2026 | 23/09/2026 | 24/09/2026 | 25/09/2026 | |
|---|---|---|---|---|---|
| Last | US$34.39 | US$34.30 | US$33.75 | US$33.32 | US$33.25 |
| Volume | 36,650 | 35,890 | 30,655 | 24,276 | 32,157 |
| Change | -0.15% | -0.26% | -1.60% | -1.27% | -0.21% |
| Opening | US$34.35 | US$34.40 | US$34.22 | US$33.90 | US$33.35 |
| High | US$34.99 | US$34.71 | US$34.71 | US$33.90 | US$33.35 |
| Low | US$34.31 | US$34.18 | US$33.55 | US$33.26 | US$32.88 |
Performance
| 1 day | -0.21% | ||
| 1 week | -3.46% | ||
| Current month | -6.52% | ||
| 1 month | -6.14% | ||
| 3 months | -1.10% | ||
| 6 months | +3.36% | ||
| Current year | +5.19% | ||
| 1 year | +2.40% | ||
| 3 years | -21.10% | ||
| 5 years | -14.04% | ||
| 10 years | +14.46% |
Volumes
marketsDaily volume
32,157
Estimated daily volume
32,157
Avg. Volume 20 sessions
29,669
Daily volume ratio
1.08
Avg. Volume 20 sessions USD
986,494.25
Record volume 1
1,792,138
Record volume 2
1,217,295
Record volume 3
974,781
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
343,605,950
Net sales (USD)
112,941,000
Number of employees
273
Sales / Employee (USD)
413,703
Free-Float
90.22%
Free-Float capitalization (USD)
309,996,312
Average Daily Capital Traded
0.29%
Indicators
Moving average 5 days
34.04
Moving average 20 days
35.33
Moving average 50 days
34.97
Moving average 100 days
33.88
Price spread / (MMA5)
+2.38%
Price spread / (MMA20)
+6.25%
Price spread / (MMA50)
+5.16%
Price spread / (MMA100)
+1.89%
RSI 9 days
20.02
RSI 14 days
28.88
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.21% | -3.46% | +2.40% | -21.10% | 344M | |
| -0.47% | -3.67% | -4.00% | +0.98% | 26.02B | |
| 0.00% | -0.74% | +22.61% | +51.39% | 7.26B | |
| +0.96% | +2.35% | +71.34% | +234.84% | 4.22B | |
| +0.14% | -0.64% | +28.63% | +1.85% | 2.61B | |
| -1.59% | -2.21% | -36.21% | -11.93% | 1.99B | |
| -0.63% | -3.36% | -8.95% | +46.40% | 1.94B | |
| -0.47% | -3.43% | +21.68% | - | 1.65B | |
| 0.00% | -5.63% | -8.84% | +91.43% | 1.59B | |
| +0.33% | -2.56% | +82.04% | +111.85% | 1.48B | |
| Average | -0.19% | -2.58% | +17.07% | +56.19% | 4.91B | |
| Weighted average by Cap. | -0.26% | -2.54% | +9.98% | +37.18% |
Historical Quotes: Artesian Resources Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
55b4a337e0b57668d846.c8v8pBnqcQZLb3QdLveVxB66k4QaKNYHRdaANj3YRZE.Ep-u0iDdOH4MFiVRZbHTgy-KwbdDcoFYMILsBgrtKMFejsz1XJ0TcXwhEw
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 33.25 | 4,923 | 23,100 |
| 20:59:51 | 33.21 | 100 | 18,177 |
| 20:59:50 | 33.15 | 123 | 18,077 |
| 20:59:50 | 33.15 | 152 | 17,954 |
| 20:59:43 | 33.30 | 100 | 17,802 |
| 20:59:41 | 33.23 | 100 | 17,702 |
| 20:59:41 | 33.19 | 129 | 17,602 |
| 20:59:41 | 33.19 | 100 | 17,473 |
| 20:59:39 | 33.04 | 100 | 17,373 |
| 20:59:25 | 33.04 | 100 | 17,273 |
Price Extremes
| 1 week | 32.88 |  | 34.99 |
| 1 month | 32.88 | | 36.98 |
| Current year | 30.5 | | 36.98 |
| 1 year | 30.5 | | 36.98 |
| 3 years | 29.45 | | 44.78 |
| 5 years | 29.45 | | 63 |
| 10 years | 26.72 | | 63 |
Monthly variations
Annual variations
| 2026 | +5.19% | ||
| 2025 | -0.03% | ||
| 2024 | -23.72% | ||
| 2023 | -29.24% | ||
| 2022 | +26.44% | ||
| 2021 | +24.95% | ||
| 2020 | -0.35% | ||
| 2019 | +6.71% | ||
| 2018 | -9.57% | ||
| 2017 | +20.73% | ||
| 2016 | +15.31% | ||
| 2015 | +22.62% | ||
| 2014 | -1.57% | ||
| 2013 | +2.32% | ||
| 2012 | +19.12% | ||
| 2011 | -0.63% | ||
| 2010 | +3.50% | ||
| 2009 | +15.23% | ||
| 2008 | -15.93% | ||
| 2007 | -3.87% | ||
| 2006 | -0.37% | ||
| 2005 | +5.26% | ||
| 2004 | +0.94% | ||
| 2003 | +40.94% | ||
| 2002 | -4.17% | ||
| 2001 | +18.71% | ||
| 2000 | -17.26% | ||
| 1999 | +21.15% | ||
| 1998 | +38.67% | ||
| 1997 | +15.38% | ||
| 1996 | +22.64% | ||
| 1995 | -0.00% | ||
| 1994 | +39.47% | ||
| 1993 | 0.00% |
- Stock Market
- Stocks
- ARTNA Stock
- Quotes Artesian Resources Corporation
Select your edition
All financial news and data tailored to specific country editions
