Artis Real Estate Investment Trust (OP:ARESF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 17, 2025 | 5.526 | 10,800 | -0.02(-0.37%) | |||
| Jun 13, 2025 | 5.546 | 1,100 | +0.02(+0.27%) | |||
| Jun 12, 2025 | 5.531 | 5.531 | 5.531 | 5.531 | 3,732 | +0.05(+0.93%) |
| Jun 11, 2025 | 5.480 | 5.480 | 5.480 | 5.480 | 1,532 | +0.54(+10.93%) |
| Jun 03, 2025 | 4.940 | 3,500 | -0.32(-6.08%) | |||
| Jun 02, 2025 | 5.270 | 5.270 | 5.260 | 5.260 | 16,985 | +0.21(+4.16%) |
| May 22, 2025 | 5.050 | 20,240 | -0.05(-0.98%) | |||
| May 21, 2025 | 5.100 | 5.100 | 5.100 | 5.100 | 3,708 | -0.08(-1.54%) |
| May 20, 2025 | 5.220 | 5.220 | 5.180 | 5.180 | 4,429 | +0.12(+2.37%) |
| May 19, 2025 | 5.100 | 5.100 | 5.060 | 5.060 | 7,102 | -0.13(-2.50%) |
| May 16, 2025 | 5.190 | 5.190 | 5.190 | 5.190 | 3,531 | +0.01(+0.19%) |
| May 15, 2025 | 5.191 | 5.220 | 5.160 | 5.180 | 34,140 | -0.08(-1.52%) |
| May 13, 2025 | 5.260 | 4,660 | +0.06(+1.15%) | |||
| May 12, 2025 | 5.200 | 5.200 | 5.200 | 5.200 | 6,539 | +0.07(+1.42%) |
| May 09, 2025 | 5.070 | 5.127 | 5.070 | 5.127 | 8,351 | -0.20(-3.81%) |
| May 07, 2025 | 5.330 | 12,804 | +0.05(+0.99%) | |||
| May 05, 2025 | 5.278 | 5,416 | -0.07(-1.25%) | |||
| May 02, 2025 | 5.345 | 5.345 | 5.345 | 5.345 | 1,699 | +0.13(+2.59%) |
| Apr 30, 2025 | 5.210 | 3,400 | +0.05(+0.97%) | |||
| Apr 23, 2025 | 5.160 | 53,005 | +0.13(+2.58%) | |||
| Apr 21, 2025 | 5.030 | 1,500 | +0.03(+0.60%) | |||
| Apr 17, 2025 | 5.000 | 5.000 | 5.000 | 5.000 | 4,585 | -0.19(-3.66%) |
| Apr 16, 2025 | 5.190 | 5.190 | 5.190 | 5.190 | 4,400 | +0.53(+11.28%) |
| Apr 10, 2025 | 4.664 | 3,700 | +0.03(+0.73%) | |||
| Apr 09, 2025 | 4.630 | 4.630 | 4.630 | 4.630 | 27,146 | -0.01(-0.22%) |
| Apr 08, 2025 | 4.940 | 4.940 | 4.640 | 4.640 | 22,500 | -0.11(-2.39%) |
| Apr 07, 2025 | 4.460 | 4.950 | 4.460 | 4.753 | 33,889 | -0.38(-7.34%) |
| Apr 04, 2025 | 5.120 | 5.180 | 5.120 | 5.130 | 5,735 | -0.35(-6.33%) |
| Apr 03, 2025 | 5.477 | 5.500 | 5.477 | 5.477 | 918 | +0.09(+1.61%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
