ARIP PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	627,210
Sep 1, 2026	0.43	0.44	0.43	0.43	0.43	-	363,210
Aug 31, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	1,015,111
Aug 28, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	434,490
Aug 27, 2026	0.46	0.49	0.44	0.45	0.45	2.27%	6,219,135
Aug 26, 2026	0.45	0.46	0.44	0.44	0.44	-4.35%	402,510
Aug 25, 2026	0.45	0.46	0.44	0.46	0.46	4.55%	295,700
Aug 24, 2026	0.44	0.45	0.43	0.44	0.44	-2.22%	255,000
Aug 21, 2026	0.45	0.45	0.43	0.45	0.45	-2.17%	409,301
Aug 20, 2026	0.45	0.46	0.44	0.46	0.46	2.22%	175,000
Aug 19, 2026	0.44	0.45	0.43	0.45	0.45	-	143,900
Aug 18, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	101,700
Aug 17, 2026	0.44	0.45	0.43	0.44	0.44	-	414,718
Aug 14, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	463,710
Aug 13, 2026	0.46	0.46	0.45	0.45	0.45	-	37,000
Aug 11, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	12,200
Aug 10, 2026	0.45	0.46	0.44	0.46	0.46	-	61,503
Aug 7, 2026	0.45	0.46	0.45	0.46	0.46	-	34,150
Aug 6, 2026	0.45	0.46	0.45	0.46	0.46	-	52,710
Aug 5, 2026	0.45	0.47	0.44	0.46	0.46	4.55%	544,250
Aug 4, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	88,300
Aug 3, 2026	0.45	0.46	0.44	0.45	0.45	-2.17%	683,409
Jul 31, 2026	0.46	0.46	0.45	0.46	0.46	2.22%	232,074
Jul 30, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	438,100
Jul 27, 2026	0.47	0.47	0.46	0.47	0.47	2.17%	218,701
Jul 24, 2026	0.46	0.47	0.46	0.46	0.46	-2.13%	434,202
Jul 23, 2026	0.47	0.47	0.46	0.47	0.47	2.17%	25,600
Jul 22, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	282,001
Jul 21, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	133,303
Jul 20, 2026	0.47	0.48	0.47	0.47	0.47	-	54,801
Jul 17, 2026	0.47	0.48	0.46	0.47	0.47	-	452,300
Jul 16, 2026	0.48	0.48	0.47	0.47	0.47	-	186,602
Jul 15, 2026	0.47	0.48	0.47	0.47	0.47	-	419,902
Jul 14, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	701,300
Jul 13, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	276,400
Jul 10, 2026	0.47	0.48	0.46	0.47	0.47	2.17%	283,810
Jul 9, 2026	0.47	0.48	0.46	0.46	0.46	-	700,300
Jul 8, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	436,907
Jul 7, 2026	0.47	0.51	0.46	0.48	0.48	4.35%	4,047,410
Jul 6, 2026	0.46	0.47	0.46	0.46	0.46	-	105,420
Jul 3, 2026	0.48	0.48	0.46	0.46	0.46	-	510,626
Jul 2, 2026	0.46	0.48	0.45	0.46	0.46	2.22%	1,927,900
Jul 1, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	611,401
Jun 30, 2026	0.46	0.47	0.45	0.46	0.46	2.22%	329,008
Jun 29, 2026	0.45	0.47	0.45	0.45	0.45	-	315,000
Jun 26, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	507,701
Jun 25, 2026	0.46	0.48	0.46	0.47	0.47	4.44%	1,208,200
Jun 24, 2026	0.48	0.48	0.45	0.45	0.45	-2.17%	1,439,301
Jun 23, 2026	0.45	0.49	0.45	0.46	0.46	2.22%	5,031,700
Jun 22, 2026	0.46	0.46	0.45	0.45	0.45	-	110,916