Artis Real Estate Investment Trust (OP:ARESF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 07, 2025 | 4.470 | 4.610 | 4.470 | 4.610 | 155,518 | +0.22(+5.01%) |
| Nov 06, 2025 | 4.362 | 4.390 | 4.350 | 4.390 | 121,600 | +0.14(+3.29%) |
| Nov 04, 2025 | 4.250 | 35,244 | -0.06(-1.44%) | |||
| Nov 03, 2025 | 4.310 | 4.312 | 4.280 | 4.312 | 45,352 | -0.09(-2.00%) |
| Oct 29, 2025 | 4.400 | 31,647 | +0.00(+0.00%) | |||
| Oct 28, 2025 | 4.450 | 4.452 | 4.400 | 4.400 | 56,011 | -0.08(-1.79%) |
| Oct 27, 2025 | 4.430 | 4.480 | 4.400 | 4.480 | 10,531 | +0.07(+1.59%) |
| Oct 24, 2025 | 4.440 | 4.448 | 4.370 | 4.410 | 65,629 | +0.06(+1.33%) |
| Oct 22, 2025 | 4.352 | 9,208 | +0.07(+1.68%) | |||
| Oct 20, 2025 | 4.280 | 1,600 | -0.03(-0.69%) | |||
| Oct 17, 2025 | 4.298 | 4.312 | 4.270 | 4.310 | 25,280 | -0.04(-0.87%) |
| Oct 14, 2025 | 4.348 | 8,801 | +0.10(+2.31%) | |||
| Oct 13, 2025 | 4.250 | 4.250 | 4.250 | 4.250 | 300 | -0.05(-1.19%) |
| Oct 10, 2025 | 4.300 | 4.301 | 4.290 | 4.301 | 8,103 | -0.05(-1.13%) |
| Oct 09, 2025 | 4.350 | 4.350 | 4.341 | 4.350 | 7,400 | -0.15(-3.29%) |
| Oct 06, 2025 | 4.498 | 35,400 | +0.10(+2.23%) | |||
| Oct 02, 2025 | 4.400 | 529 | -0.09(-2.00%) | |||
| Oct 01, 2025 | 4.490 | 4.490 | 4.490 | 4.490 | 14,245 | +0.12(+2.77%) |
| Sep 29, 2025 | 4.369 | 49,099 | +0.04(+0.90%) | |||
| Sep 26, 2025 | 4.330 | 4.330 | 4.330 | 4.330 | 17,411 | -0.03(-0.57%) |
| Sep 25, 2025 | 4.270 | 4.360 | 4.230 | 4.355 | 25,537 | -0.13(-2.81%) |
| Sep 24, 2025 | 4.776 | 4.776 | 4.481 | 4.481 | 23,701 | -0.45(-9.07%) |
| Sep 22, 2025 | 4.928 | 19,417 | -0.18(-3.50%) | |||
| Sep 18, 2025 | 5.107 | 116,696 | -0.06(-1.22%) | |||
| Sep 16, 2025 | 5.170 | 3,400 | -0.03(-0.62%) | |||
| Sep 15, 2025 | 5.611 | 5.650 | 5.190 | 5.202 | 47,335 | -0.24(-4.46%) |
| Sep 11, 2025 | 5.445 | 2,000 | +0.06(+1.02%) | |||
| Sep 09, 2025 | 5.390 | 12,600 | +0.08(+1.51%) | |||
| Sep 08, 2025 | 5.310 | 5.310 | 5.310 | 5.310 | 2,630 | -0.04(-0.75%) |
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 Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.