Aartech Solonics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	44.40	45.11	42.32	42.73	42.73	-4.90%	6,737
Oct 27, 2026	42.90	51.48	42.80	44.93	44.93	4.73%	56,956
Oct 26, 2026	37.00	43.82	37.00	42.90	42.90	2.73%	4,524
Oct 23, 2026	46.16	46.16	40.01	41.76	41.76	-10.75%	12,470
Oct 22, 2026	45.29	47.25	44.10	46.79	46.79	4.37%	13,336
Oct 21, 2026	48.97	53.40	43.59	44.83	44.83	-1.75%	76,487
Oct 19, 2026	47.43	47.43	45.29	45.63	45.63	-3.90%	1,536
Oct 16, 2026	49.50	49.50	46.61	47.48	47.48	3.89%	40,411
Oct 15, 2026	48.26	48.26	45.00	45.70	45.70	-3.40%	13,222
Oct 14, 2026	46.32	48.50	45.65	47.31	47.31	2.14%	10,964
Oct 13, 2026	48.37	48.97	45.00	46.32	46.32	-1.13%	4,753
Oct 12, 2026	50.48	54.70	46.31	46.85	46.85	-3.24%	15,226
Oct 9, 2026	47.01	48.42	47.01	48.42	48.42	1.79%	1,105
Oct 8, 2026	48.48	48.48	46.77	47.57	47.57	-1.78%	1,119
Oct 7, 2026	47.36	48.45	47.36	48.43	48.43	2.26%	542
Oct 6, 2026	46.71	47.90	46.25	47.36	47.36	-0.63%	3,220
Oct 5, 2026	48.13	48.13	46.55	47.66	47.66	-2.22%	2,423
Oct 1, 2026	50.87	50.87	48.51	48.74	48.74	-4.19%	4,648
Sep 30, 2026	49.60	51.18	49.60	50.87	50.87	-0.61%	1,354
Sep 29, 2026	50.17	51.59	50.15	51.18	51.18	0.49%	680
Sep 28, 2026	50.10	51.34	49.10	50.93	50.93	-0.08%	7,845
Sep 25, 2026	50.98	50.99	49.46	50.97	50.97	-0.04%	4,524
Sep 24, 2026	50.98	51.00	49.27	50.99	50.99	1.43%	105
Sep 23, 2026	52.65	52.65	50.00	50.27	50.27	-2.29%	69,660
Sep 22, 2026	52.15	52.15	49.78	51.45	51.45	-0.59%	3,028
Sep 21, 2026	51.55	52.68	51.00	51.88	51.75	1.71%	383
Sep 18, 2026	51.45	51.98	50.51	51.01	50.89	-0.86%	3,698
Sep 17, 2026	50.06	51.45	50.06	51.45	51.32	2.78%	1,095
Sep 16, 2026	49.31	51.40	49.31	50.06	49.94	-2.61%	8,014
Sep 15, 2026	52.90	52.90	51.40	51.40	51.27	-0.75%	1,045
Sep 11, 2026	52.95	52.95	51.51	51.79	51.66	-2.26%	6,262
Sep 10, 2026	51.45	53.10	51.10	52.99	52.86	1.49%	3,089
Sep 9, 2026	51.25	52.50	50.00	52.21	52.08	1.38%	3,764
Sep 8, 2026	50.40	51.50	49.00	51.50	51.37	4.31%	21,022
Sep 7, 2026	50.00	50.00	49.00	49.37	49.25	-0.06%	6,709
Sep 4, 2026	49.79	49.79	48.40	49.40	49.28	-0.78%	2,896
Sep 3, 2026	51.40	51.40	48.50	49.79	49.67	1.57%	1,300
Sep 2, 2026	51.25	51.25	48.31	49.02	48.90	-0.10%	8,622
Sep 1, 2026	48.98	49.96	48.42	49.07	48.95	0.18%	21,165
Aug 31, 2026	48.41	49.00	47.30	48.98	48.86	0.16%	135
Aug 28, 2026	50.43	50.43	48.45	48.90	48.78	0.02%	3,312
Aug 27, 2026	47.98	49.49	47.62	48.89	48.77	1.77%	3,371
Aug 26, 2026	46.55	48.04	46.16	48.04	47.92	1.31%	5,179
Aug 25, 2026	47.76	47.99	46.80	47.42	47.30	-0.71%	815
Aug 24, 2026	48.00	48.48	46.56	47.76	47.64	-0.77%	3,044
Aug 21, 2026	50.39	50.99	47.88	48.13	48.01	-4.49%	105,643
Aug 20, 2026	49.80	51.45	48.90	50.39	50.27	2.84%	27,874
Aug 19, 2026	50.50	50.50	48.37	49.00	48.88	-3.75%	69,875
Aug 18, 2026	50.00	52.80	49.00	50.91	50.79	-1.11%	122,260
Aug 17, 2026	50.51	52.57	48.61	51.48	51.35	1.98%	9,379