Arthaland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	0.44	0.46	0.44	0.46	0.46	5.81%	530,000
Aug 19, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Aug 18, 2026	0.43	0.43	0.43	0.43	0.43	-	150,000
Aug 17, 2026	0.43	0.43	0.43	0.43	0.43	-7.53%	20,000
Aug 14, 2026	0.44	0.47	0.43	0.47	0.47	-2.11%	1,030,000
Aug 13, 2026	0.48	0.48	0.48	0.48	0.48	-3.06%	30,000
Aug 12, 2026	0.43	0.49	0.43	0.49	0.49	15.29%	1,220,000
Aug 11, 2026	0.43	0.43	0.43	0.43	0.43	-4.49%	30,000
Aug 10, 2026	0.43	0.45	0.42	0.45	0.45	4.71%	1,060,000
Aug 7, 2026	0.43	0.43	0.43	0.43	0.43	-3.41%	10,000
Aug 6, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	90,000
Aug 5, 2026	0.44	0.44	0.43	0.43	0.43	1.18%	100,000
Aug 4, 2026	0.43	0.43	0.43	0.43	0.43	-3.41%	250,000
Aug 3, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 31, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	1,210,000
Jul 30, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	90,000
Jul 29, 2026	0.44	0.44	0.44	0.44	0.44	-	10,000
Jul 28, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 27, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	10,000
Jul 24, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jul 23, 2026	0.44	0.47	0.44	0.45	0.45	2.27%	410,000
Jul 22, 2026	0.46	0.47	0.44	0.44	0.44	-4.35%	680,000
Jul 21, 2026	0.45	0.46	0.45	0.46	0.46	-1.08%	100,000
Jul 20, 2026	0.44	0.49	0.44	0.47	0.47	8.14%	40,000
Jul 17, 2026	0.43	0.43	0.43	0.43	0.43	-3.37%	20,000
Jul 16, 2026	0.44	0.45	0.44	0.45	0.45	3.49%	70,000
Jul 15, 2026	0.43	0.43	0.43	0.43	0.43	-4.44%	20,000
Jul 14, 2026	0.43	0.46	0.43	0.45	0.45	5.88%	1,250,000
Jul 13, 2026	0.43	0.43	0.43	0.43	0.43	-2.30%	40,000
Jul 10, 2026	0.44	0.44	0.42	0.44	0.44	-	240,000
Jul 9, 2026	0.44	0.50	0.44	0.44	0.44	1.64%	70,000
Jul 8, 2026	0.44	0.44	0.44	0.44	0.43	2.33%	90,000
Jul 7, 2026	0.43	0.43	0.43	0.43	0.42	-	-
Jul 6, 2026	0.43	0.43	0.43	0.43	0.42	-2.27%	20,000
Jul 3, 2026	0.43	0.44	0.43	0.44	0.43	1.15%	340,000
Jul 2, 2026	0.43	0.44	0.43	0.44	0.42	2.35%	30,000
Jul 1, 2026	0.44	0.44	0.43	0.43	0.41	-3.41%	20,000
Jun 30, 2026	0.43	0.45	0.43	0.44	0.43	-1.12%	540,000
Jun 29, 2026	0.44	0.45	0.44	0.45	0.43	1.14%	220,000
Jun 26, 2026	0.44	0.44	0.44	0.44	0.43	-	70,000
Jun 25, 2026	0.44	0.44	0.44	0.44	0.43	-	-
Jun 24, 2026	0.43	0.44	0.43	0.44	0.43	-1.12%	100,000
Jun 23, 2026	0.45	0.45	0.45	0.45	0.43	-	-
Jun 22, 2026	0.45	0.45	0.45	0.45	0.43	-	50,000
Jun 19, 2026	0.45	0.45	0.45	0.45	0.43	-	10,000
Jun 18, 2026	0.45	0.45	0.45	0.45	0.43	-	-
Jun 17, 2026	0.45	0.45	0.45	0.45	0.43	-	-
Jun 16, 2026	0.44	0.45	0.44	0.45	0.43	-2.20%	20,000
Jun 15, 2026	0.43	0.46	0.43	0.46	0.44	7.06%	20,000
Jun 11, 2026	0.43	0.43	0.43	0.43	0.41	-	-