Areeya Property PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	2.32	2.40	2.32	2.40	2.40	-3.23%	500
Aug 27, 2026	2.48	2.48	2.48	2.48	2.48	-3.13%	100
Aug 26, 2026	2.48	2.56	2.48	2.56	2.56	2.40%	1,300
Aug 25, 2026	2.50	2.50	2.50	2.50	2.50	-3.10%	210
Aug 20, 2026	2.50	2.58	2.50	2.58	2.58	0.78%	300
Aug 13, 2026	2.56	2.58	2.56	2.56	2.56	-7.25%	9,800
Aug 7, 2026	2.76	2.76	2.76	2.76	2.76	-0.72%	100
Aug 4, 2026	2.78	2.78	2.78	2.78	2.78	-	200
Jul 31, 2026	2.78	2.78	2.78	2.78	2.78	-	201
Jul 21, 2026	2.78	2.78	2.78	2.78	2.78	-	200
Jul 15, 2026	2.78	2.78	2.78	2.78	2.78	2.21%	200
Jul 13, 2026	2.72	2.72	2.72	2.72	2.72	-	148
Jul 10, 2026	2.80	2.80	2.72	2.72	2.72	-2.86%	301
Jul 8, 2026	2.80	2.80	2.78	2.80	2.80	-	300
Jul 6, 2026	2.80	2.80	2.80	2.80	2.80	-3.45%	501
Jul 3, 2026	2.70	2.96	2.70	2.90	2.90	-3.33%	400
Jun 30, 2026	2.98	3.00	2.70	3.00	3.00	7.14%	400
Jun 26, 2026	3.10	3.10	2.80	2.80	2.80	-6.67%	800
Jun 24, 2026	3.00	3.00	3.00	3.00	3.00	7.14%	100
Jun 22, 2026	3.10	3.10	2.80	2.80	2.80	-3.45%	200
Jun 17, 2026	2.70	2.90	2.70	2.90	2.90	-	500
Jun 16, 2026	2.70	2.90	2.70	2.90	2.90	-	1,600
Jun 12, 2026	2.90	2.90	2.90	2.90	2.90	-	401
Jun 11, 2026	3.08	3.08	2.90	2.90	2.90	-	301
Jun 8, 2026	2.90	2.90	2.90	2.90	2.90	-	500
Jun 5, 2026	2.82	3.10	2.82	2.90	2.90	-14.71%	5,029
Jun 4, 2026	3.00	3.40	3.00	3.40	3.40	3.66%	4,716
Jun 2, 2026	3.28	3.28	3.28	3.28	3.28	-1.80%	148
May 29, 2026	3.36	3.36	3.00	3.34	3.34	-1.76%	1,800
May 28, 2026	3.50	3.50	3.26	3.40	3.40	-2.86%	4,419
May 27, 2026	4.22	4.22	3.24	3.50	3.50	-24.24%	22,508
May 26, 2026	4.24	4.62	4.24	4.62	4.62	8.96%	4,600
May 22, 2026	4.24	4.24	4.24	4.24	4.24	0.95%	200
May 21, 2026	4.50	4.50	4.20	4.20	4.20	-6.67%	600
May 20, 2026	4.62	4.62	4.50	4.50	4.50	-3.02%	201
May 19, 2026	4.64	4.64	4.64	4.64	4.64	-1.28%	201
May 14, 2026	4.84	4.84	4.12	4.70	4.70	-2.08%	801