ZSE:ARNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	43.40	45.80	43.40	45.80	45.80	2.69%	1,688
Jun 10, 2026	43.60	44.80	43.60	44.60	44.60	3.72%	1,892
Jun 9, 2026	42.40	43.00	42.00	43.00	43.00	2.99%	714
Jun 3, 2026	43.00	43.00	42.80	43.00	41.75	0.47%	962
Jun 2, 2026	42.00	42.80	42.00	42.80	41.56	1.90%	323
Jun 1, 2026	42.40	42.40	42.00	42.00	40.78	-3.23%	580
May 29, 2026	42.20	45.00	42.00	43.40	42.14	6.90%	4,867
May 28, 2026	38.80	40.60	38.80	40.60	39.42	5.18%	3,176
May 27, 2026	38.40	38.60	38.20	38.60	37.48	-0.52%	227
May 26, 2026	38.40	38.80	38.40	38.80	37.67	-	225
May 25, 2026	37.60	38.80	37.60	38.80	37.67	1.57%	419
May 22, 2026	38.20	38.20	38.20	38.20	37.09	-	118
May 21, 2026	37.40	38.20	37.40	38.20	37.09	-	915
May 20, 2026	38.00	38.20	38.00	38.20	37.09	0.53%	200
May 19, 2026	37.80	38.00	37.40	38.00	36.90	-	393
May 18, 2026	37.60	38.00	37.60	38.00	36.90	-0.52%	112
May 15, 2026	37.80	38.20	37.60	38.20	37.09	-	699
May 13, 2026	38.00	38.20	38.00	38.20	37.09	-	70
May 11, 2026	38.00	38.20	38.00	38.20	37.09	-	172
May 7, 2026	38.20	38.20	38.20	38.20	37.09	-	98
May 6, 2026	38.20	38.20	38.20	38.20	37.09	0.53%	100
May 5, 2026	37.80	38.00	37.20	38.00	36.90	0.53%	353
Apr 30, 2026	37.80	37.80	37.80	37.80	36.70	0.53%	100
Apr 29, 2026	37.60	37.60	37.20	37.60	36.51	-	164
Apr 28, 2026	37.00	37.60	37.00	37.60	36.51	-	104
Apr 27, 2026	37.20	37.60	37.00	37.60	36.51	-	1,009
Apr 24, 2026	37.00	37.60	37.00	37.60	36.51	-	255
Apr 23, 2026	37.60	37.60	37.60	37.60	36.51	0.53%	60
Apr 22, 2026	37.40	37.40	37.40	37.40	36.31	-	80
Apr 21, 2026	37.00	37.40	37.00	37.40	36.31	-0.53%	170
Apr 20, 2026	37.00	37.60	37.00	37.60	36.51	1.62%	191
Apr 17, 2026	36.40	37.00	36.40	37.00	35.92	-	131
Apr 16, 2026	36.00	37.00	36.00	37.00	35.92	-	184
Apr 15, 2026	37.00	37.00	37.00	37.00	35.92	-	10
Apr 14, 2026	37.00	37.00	37.00	37.00	35.92	-	20
Apr 13, 2026	37.00	37.00	37.00	37.00	35.92	0.54%	20
Apr 10, 2026	36.40	36.80	36.40	36.80	35.73	2.22%	605
Apr 9, 2026	36.00	36.00	36.00	36.00	34.95	-1.64%	20
Apr 8, 2026	36.60	36.60	36.60	36.60	35.54	1.67%	200
Apr 7, 2026	36.00	36.00	36.00	36.00	34.95	1.69%	20
Apr 2, 2026	35.00	35.40	34.60	35.40	34.37	-	216
Apr 1, 2026	35.40	35.40	35.40	35.40	34.37	-	20
Mar 31, 2026	34.60	35.40	34.20	35.40	34.37	1.14%	1,091
Mar 30, 2026	34.80	35.00	34.80	35.00	33.98	0.57%	200
Mar 27, 2026	34.60	34.80	34.60	34.80	33.79	1.16%	200
Mar 26, 2026	34.20	34.40	34.00	34.40	33.40	-	239
Mar 25, 2026	34.40	34.40	34.40	34.40	33.40	1.18%	74
Mar 23, 2026	33.80	34.20	33.20	34.00	33.01	-	1,027
Mar 20, 2026	34.20	34.20	33.80	34.00	33.01	-1.73%	2,562
Mar 19, 2026	34.40	34.60	34.00	34.60	33.59	-1.14%	1,702