WSE:ARI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.40	0.43	0.37	0.40	0.40	-5.61%	649
May 15, 2026	0.39	0.43	0.38	0.43	0.43	-0.47%	5,677
May 14, 2026	0.43	0.43	0.43	0.43	0.43	0.47%	1,490
May 13, 2026	0.43	0.43	0.38	0.43	0.43	0.47%	780
May 12, 2026	0.43	0.43	0.43	0.43	0.43	11.52%	105
May 11, 2026	0.43	0.43	0.38	0.38	0.38	-10.75%	403
May 8, 2026	0.43	0.43	0.39	0.43	0.43	-0.47%	159
May 7, 2026	0.43	0.43	0.38	0.43	0.43	-	581
May 6, 2026	0.43	0.43	0.43	0.43	0.43	-	1,197
May 5, 2026	0.37	0.43	0.37	0.43	0.43	2.87%	1,859
May 4, 2026	0.37	0.42	0.37	0.42	0.42	-	90
Apr 30, 2026	0.42	0.42	0.42	0.42	0.42	-	15
Apr 29, 2026	0.42	0.42	0.36	0.42	0.42	-0.48%	1,067
Apr 28, 2026	0.42	0.42	0.37	0.42	0.42	5.00%	309
Apr 27, 2026	0.40	0.40	0.40	0.40	0.40	-4.31%	115
Apr 23, 2026	0.41	0.42	0.41	0.42	0.42	1.46%	1,003
Apr 22, 2026	0.41	0.41	0.37	0.41	0.41	-	114
Apr 21, 2026	0.42	0.42	0.37	0.41	0.41	-1.90%	709
Apr 20, 2026	0.42	0.42	0.37	0.42	0.42	11.70%	20,476
Apr 17, 2026	0.36	0.38	0.36	0.38	0.38	3.30%	1,680
Apr 15, 2026	0.37	0.37	0.34	0.36	0.36	-1.62%	1,050
Apr 14, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	272
Apr 13, 2026	0.38	0.38	0.33	0.36	0.36	-4.76%	321
Apr 10, 2026	0.38	0.38	0.33	0.38	0.38	-	2,364
Apr 9, 2026	0.38	0.38	0.34	0.38	0.38	-	388
Apr 8, 2026	0.38	0.38	0.35	0.38	0.38	-	83
Apr 7, 2026	0.38	0.38	0.33	0.38	0.38	-0.53%	5,864
Apr 2, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	40
Apr 1, 2026	0.38	0.38	0.33	0.38	0.38	-0.53%	2,799
Mar 31, 2026	0.38	0.38	0.38	0.38	0.38	-	3,997
Mar 30, 2026	0.38	0.38	0.34	0.38	0.38	-	23
Mar 27, 2026	0.41	0.41	0.35	0.38	0.38	-6.40%	3,344
Mar 26, 2026	0.41	0.41	0.39	0.41	0.41	1.50%	249
Mar 25, 2026	0.40	0.40	0.39	0.40	0.40	-1.48%	326
Mar 24, 2026	0.40	0.41	0.38	0.41	0.41	2.01%	8,032
Mar 23, 2026	0.37	0.40	0.37	0.40	0.40	-	540
Mar 20, 2026	0.40	0.40	0.40	0.40	0.40	-	30
Mar 19, 2026	0.40	0.40	0.40	0.40	0.40	-	30
Mar 18, 2026	0.40	0.40	0.37	0.40	0.40	-	557
Mar 17, 2026	0.40	0.40	0.37	0.40	0.40	1.53%	150
Mar 16, 2026	0.39	0.39	0.37	0.39	0.39	-	422
Mar 13, 2026	0.40	0.40	0.38	0.39	0.39	-2.00%	303
Mar 12, 2026	0.40	0.40	0.38	0.40	0.40	-0.99%	1,348
Mar 11, 2026	0.40	0.40	0.40	0.40	0.40	-	201
Mar 10, 2026	0.40	0.40	0.40	0.40	0.40	-	44
Mar 5, 2026	0.38	0.40	0.36	0.40	0.40	-	503
Mar 3, 2026	0.38	0.40	0.38	0.40	0.40	-	13
Mar 2, 2026	0.40	0.40	0.40	0.40	0.40	-0.49%	74
Feb 27, 2026	0.40	0.41	0.40	0.41	0.41	0.50%	500
Feb 26, 2026	0.41	0.41	0.38	0.40	0.40	-0.49%	48