Ariadne Australia Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.510	0.510	0.510	0.510	0.482	1,172
2024-03-13	0.535	0.535	0.535	0.535	0.506	0
2024-03-12	0.535	0.535	0.535	0.535	0.506	0
2024-03-11	0.520	0.535	0.520	0.535	0.506	9,304
2024-03-08	0.510	0.510	0.510	0.510	0.482	0
2024-03-07	0.510	0.510	0.510	0.510	0.482	20,000
2024-03-06	0.505	0.530	0.505	0.530	0.501	24,269
2024-03-05	0.520	0.530	0.520	0.520	0.492	138,349
2024-03-04	0.515	0.520	0.515	0.520	0.492	4,686
2024-03-01	0.520	0.530	0.515	0.520	0.492	61,730
2024-02-29	0.520	0.520	0.520	0.520	0.492	26,500
2024-02-28	0.545	0.545	0.545	0.545	0.516	5,000
2024-02-27	0.510	0.510	0.510	0.510	0.482	0
2024-02-26	0.510	0.510	0.510	0.510	0.482	0
2024-02-23	0.510	0.510	0.510	0.510	0.482	0
2024-02-22	0.505	0.510	0.505	0.510	0.482	21,000
2024-02-21	0.515	0.515	0.505	0.505	0.478	23,529
2024-02-20	0.510	0.510	0.510	0.510	0.482	3,682
2024-02-19	0.510	0.515	0.505	0.505	0.478	28,470
2024-02-16	0.515	0.515	0.515	0.515	0.487	0
2024-02-15	0.515	0.515	0.515	0.515	0.487	30
2024-02-14	0.520	0.520	0.520	0.520	0.492	0
2024-02-13	0.530	0.530	0.520	0.520	0.492	40,000
2024-02-12	0.520	0.520	0.520	0.520	0.492	50,000
2024-02-09	0.520	0.520	0.520	0.520	0.492	8,799
2024-02-08	0.520	0.520	0.520	0.520	0.492	0
2024-02-07	0.520	0.520	0.520	0.520	0.492	0
2024-02-06	0.520	0.520	0.520	0.520	0.492	0
2024-02-05	0.520	0.520	0.520	0.520	0.492	0
2024-02-02	0.520	0.520	0.520	0.520	0.492	2,176
2024-02-01	0.525	0.525	0.520	0.520	0.492	78,000
2024-01-31	0.515	0.515	0.515	0.515	0.487	23,173
2024-01-30	0.535	0.535	0.520	0.520	0.492	20,023
2024-01-29	0.515	0.535	0.515	0.520	0.492	80,060
2024-01-25	0.520	0.520	0.515	0.515	0.487	33,935
2024-01-24	0.540	0.540	0.520	0.520	0.492	1,938
2024-01-23	0.525	0.525	0.525	0.525	0.497	0
2024-01-22	0.525	0.525	0.525	0.525	0.497	46
2024-01-19	0.530	0.530	0.530	0.530	0.501	0
2024-01-18	0.530	0.530	0.530	0.530	0.501	0
2024-01-17	0.530	0.530	0.530	0.530	0.501	21
2024-01-16	0.520	0.520	0.515	0.515	0.487	3,700
2024-01-15	0.550	0.550	0.550	0.550	0.520	0
2024-01-12	0.550	0.550	0.550	0.550	0.520	0
2024-01-11	0.550	0.550	0.550	0.550	0.520	20
2024-01-10	0.535	0.535	0.535	0.535	0.506	13
2024-01-09	0.520	0.520	0.520	0.520	0.492	20,000
2024-01-08	0.535	0.535	0.525	0.525	0.497	69,369
2024-01-05	0.530	0.530	0.530	0.530	0.501	10,000
2024-01-04	0.540	0.540	0.530	0.530	0.501	32,624
2024-01-03	0.560	0.560	0.560	0.560	0.530	0
2024-01-02	0.550	0.560	0.550	0.560	0.530	16,699
2023-12-29	0.550	0.550	0.550	0.550	0.520	0
2023-12-28	0.550	0.550	0.550	0.550	0.520	0
2023-12-27	0.550	0.550	0.550	0.550	0.520	0
2023-12-22	0.550	0.550	0.550	0.550	0.520	11,000
2023-12-21	0.550	0.550	0.535	0.550	0.520	14,970
2023-12-20	0.535	0.535	0.530	0.530	0.501	43,087
2023-12-19	0.525	0.550	0.525	0.530	0.501	179,229
2023-12-18	0.565	0.565	0.565	0.565	0.535	0

← NewerPage 12 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0050 AUD
2026-03-13	0.0050 AUD
2025-09-12	0.0050 AUD
2025-03-14	0.0050 AUD
2024-09-13	0.0050 AUD
2024-03-15	0.0025 AUD
2023-09-15	0.0025 AUD
2022-09-16	0.0075 AUD
2022-03-14	0.0025 AUD
2021-09-10	0.0050 AUD
2020-03-11	0.0070 AUD
2019-09-05	0.0100 AUD
2019-03-06	0.0070 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.