WSE:ARI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.37	0.37	0.36	0.37	0.37	-2.63%	123
Feb 5, 2026	0.38	0.38	0.38	0.38	0.38	-2.06%	200
Feb 4, 2026	0.39	0.39	0.39	0.39	0.39	-	359
Feb 3, 2026	0.39	0.39	0.38	0.39	0.39	1.04%	941
Feb 2, 2026	0.36	0.38	0.35	0.38	0.38	-	2,503
Jan 30, 2026	0.39	0.39	0.38	0.38	0.38	-1.03%	82
Jan 29, 2026	0.39	0.39	0.39	0.39	0.39	-	30
Jan 28, 2026	0.39	0.39	0.39	0.39	0.39	0.52%	1,159
Jan 27, 2026	0.36	0.39	0.35	0.39	0.39	-0.52%	2,492
Jan 26, 2026	0.39	0.39	0.39	0.39	0.39	-	1,392
Jan 23, 2026	0.39	0.39	0.39	0.39	0.39	-	60
Jan 22, 2026	0.39	0.39	0.39	0.39	0.39	-	203
Jan 20, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	1,128
Jan 19, 2026	0.38	0.39	0.35	0.39	0.39	3.17%	8,136
Jan 16, 2026	0.38	0.38	0.38	0.38	0.38	-0.53%	316
Jan 15, 2026	0.38	0.44	0.34	0.38	0.38	-9.52%	19,586
Jan 14, 2026	0.38	0.42	0.38	0.42	0.42	2.94%	2,391
Jan 13, 2026	0.38	0.41	0.38	0.41	0.41	-0.49%	130
Jan 12, 2026	0.38	0.41	0.38	0.41	0.41	-	2,388
Jan 9, 2026	0.40	0.41	0.38	0.41	0.41	2.50%	1,440
Jan 8, 2026	0.40	0.40	0.38	0.40	0.40	-	681
Jan 7, 2026	0.38	0.40	0.38	0.40	0.40	-	1,100
Jan 5, 2026	0.39	0.40	0.39	0.40	0.40	3.63%	7,492
Jan 2, 2026	0.39	0.39	0.39	0.39	0.39	2.12%	100
Dec 30, 2025	0.35	0.38	0.32	0.38	0.38	5.59%	6,378
Dec 23, 2025	0.38	0.38	0.32	0.36	0.36	-5.29%	7,772
Dec 22, 2025	0.38	0.38	0.34	0.38	0.38	-0.53%	2,667
Dec 19, 2025	0.38	0.38	0.38	0.38	0.38	-0.52%	2,000
Dec 18, 2025	0.38	0.38	0.38	0.38	0.38	0.53%	78
Dec 17, 2025	0.38	0.38	0.38	0.38	0.38	-	300
Dec 16, 2025	0.35	0.38	0.35	0.38	0.38	-5.00%	150
Dec 15, 2025	0.40	0.40	0.40	0.40	0.40	-	25
Dec 12, 2025	0.41	0.41	0.38	0.40	0.40	-1.96%	545
Dec 10, 2025	0.41	0.41	0.41	0.41	0.41	0.49%	530
Dec 9, 2025	0.37	0.41	0.35	0.41	0.41	-	9,415
Dec 8, 2025	0.37	0.41	0.37	0.41	0.41	-0.98%	251
Dec 5, 2025	0.42	0.42	0.37	0.41	0.41	-2.38%	7,743
Dec 3, 2025	0.42	0.43	0.40	0.42	0.42	-0.94%	12,026
Nov 28, 2025	0.43	0.43	0.41	0.42	0.42	-1.40%	300
Nov 27, 2025	0.41	0.43	0.41	0.43	0.43	4.37%	916
Nov 26, 2025	0.41	0.41	0.40	0.41	0.41	0.49%	6,835
Nov 25, 2025	0.41	0.41	0.41	0.41	0.41	0.99%	775
Nov 24, 2025	0.40	0.41	0.40	0.41	0.41	1.00%	2,313
Nov 21, 2025	0.37	0.40	0.36	0.40	0.40	1.52%	802
Nov 20, 2025	0.38	0.40	0.38	0.40	0.40	3.13%	314
Nov 19, 2025	0.37	0.38	0.36	0.38	0.38	-	152
Nov 18, 2025	0.37	0.38	0.37	0.38	0.38	-2.04%	527
Nov 17, 2025	0.37	0.40	0.37	0.39	0.39	-1.51%	846
Nov 14, 2025	0.39	0.40	0.38	0.40	0.40	1.53%	2,987
Nov 13, 2025	0.40	0.40	0.35	0.39	0.39	-3.45%	3,474