ZSE:ARNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	40.00	40.20	39.00	40.20	40.20	1.52%	350
Jul 22, 2026	40.00	40.40	39.60	39.60	39.60	-1.00%	1,597
Jul 21, 2026	41.80	41.80	40.00	40.00	40.00	-2.44%	601
Jul 20, 2026	40.00	41.00	39.80	41.00	41.00	0.99%	288
Jul 16, 2026	40.80	41.20	40.00	40.60	40.60	-2.40%	1,784
Jul 13, 2026	41.60	41.60	41.60	41.60	41.60	1.46%	180
Jul 9, 2026	40.80	41.00	40.80	41.00	41.00	-	290
Jul 8, 2026	41.40	41.40	41.00	41.00	41.00	-1.91%	595
Jul 6, 2026	41.40	41.80	40.00	41.80	41.80	-	1,342
Jul 2, 2026	42.00	42.00	40.40	41.80	41.80	-0.48%	1,092
Jul 1, 2026	42.00	42.00	42.00	42.00	42.00	-	140
Jun 30, 2026	42.00	42.00	42.00	42.00	42.00	-2.33%	50
Jun 29, 2026	43.00	43.00	43.00	43.00	43.00	0.47%	120
Jun 26, 2026	42.80	42.80	42.80	42.80	42.80	0.94%	150
Jun 25, 2026	43.00	43.40	42.40	42.40	42.40	-3.64%	1,080
Jun 23, 2026	43.80	44.00	43.80	44.00	44.00	1.38%	300
Jun 19, 2026	44.00	44.00	43.40	43.40	43.40	-3.12%	1,465
Jun 18, 2026	44.00	44.80	44.00	44.80	44.80	1.82%	335
Jun 17, 2026	44.20	44.20	44.00	44.00	44.00	-	410
Jun 16, 2026	44.00	45.00	44.00	44.00	44.00	-0.90%	1,055
Jun 15, 2026	44.00	44.60	44.00	44.40	44.40	0.45%	710
Jun 12, 2026	45.60	45.60	44.20	44.20	44.20	-3.49%	607
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