Ariadne Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.535	0.565	0.525	0.565	0.535	50,614
2023-12-14	0.555	0.555	0.555	0.555	0.525	0
2023-12-13	0.555	0.555	0.555	0.555	0.525	0
2023-12-12	0.555	0.555	0.555	0.555	0.525	0
2023-12-11	0.545	0.580	0.545	0.555	0.525	28,147
2023-12-08	0.545	0.545	0.545	0.545	0.516	0
2023-12-07	0.545	0.545	0.545	0.545	0.516	0
2023-12-06	0.545	0.545	0.545	0.545	0.516	6,603
2023-12-05	0.530	0.530	0.525	0.525	0.497	20,000
2023-12-04	0.545	0.545	0.545	0.545	0.516	15,000
2023-12-01	0.545	0.545	0.545	0.545	0.516	20,000
2023-11-30	0.525	0.525	0.525	0.525	0.497	0
2023-11-29	0.550	0.550	0.525	0.525	0.497	10,000
2023-11-28	0.540	0.540	0.540	0.540	0.511	3,004
2023-11-27	0.540	0.540	0.540	0.540	0.511	35,917
2023-11-24	0.550	0.550	0.550	0.550	0.520	0
2023-11-23	0.550	0.550	0.550	0.550	0.520	2,113
2023-11-22	0.550	0.550	0.545	0.550	0.520	35,420
2023-11-21	0.560	0.560	0.555	0.555	0.525	12,118
2023-11-20	0.540	0.540	0.540	0.540	0.511	0
2023-11-17	0.540	0.540	0.540	0.540	0.511	0
2023-11-16	0.540	0.540	0.540	0.540	0.511	0
2023-11-15	0.540	0.540	0.540	0.540	0.511	0
2023-11-14	0.540	0.540	0.540	0.540	0.511	10,000
2023-11-13	0.540	0.540	0.540	0.540	0.511	0
2023-11-10	0.540	0.540	0.540	0.540	0.511	3,966
2023-11-09	0.560	0.560	0.560	0.560	0.530	0
2023-11-08	0.560	0.560	0.560	0.560	0.530	0
2023-11-07	0.555	0.560	0.555	0.560	0.530	76,000
2023-11-06	0.548	0.555	0.548	0.555	0.525	3,000
2023-11-03	0.555	0.555	0.555	0.555	0.525	1,000
2023-11-02	0.555	0.555	0.548	0.548	0.518	99,176
2023-11-01	0.550	0.550	0.550	0.550	0.520	10,644
2023-10-31	0.520	0.550	0.520	0.550	0.520	14,587
2023-10-30	0.530	0.530	0.520	0.520	0.492	2,250
2023-10-27	0.530	0.545	0.530	0.545	0.516	10,001
2023-10-26	0.530	0.535	0.530	0.530	0.501	17,870
2023-10-25	0.530	0.530	0.530	0.530	0.501	5,480
2023-10-24	0.548	0.550	0.548	0.550	0.520	12,000
2023-10-23	0.570	0.570	0.570	0.570	0.539	878
2023-10-20	0.530	0.530	0.530	0.530	0.501	0
2023-10-19	0.530	0.530	0.530	0.530	0.501	25
2023-10-18	0.540	0.540	0.530	0.530	0.501	47,858
2023-10-17	0.540	0.540	0.540	0.540	0.511	10
2023-10-16	0.540	0.540	0.540	0.540	0.511	0
2023-10-13	0.540	0.540	0.540	0.540	0.511	12,202
2023-10-12	0.545	0.545	0.540	0.540	0.511	36,301
2023-10-11	0.555	0.555	0.555	0.555	0.525	0
2023-10-10	0.555	0.555	0.555	0.555	0.525	0
2023-10-09	0.555	0.555	0.555	0.555	0.525	0
2023-10-06	0.555	0.555	0.555	0.555	0.525	0
2023-10-05	0.555	0.555	0.555	0.555	0.525	0
2023-10-04	0.555	0.555	0.555	0.555	0.525	880
2023-10-03	0.550	0.555	0.550	0.555	0.525	12,213
2023-10-02	0.560	0.560	0.560	0.560	0.530	0
2023-09-29	0.560	0.560	0.560	0.560	0.530	10,000
2023-09-28	0.570	0.570	0.550	0.550	0.520	37,002
2023-09-27	0.595	0.595	0.595	0.595	0.563	0
2023-09-26	0.595	0.595	0.595	0.595	0.563	0
2023-09-25	0.595	0.595	0.595	0.595	0.563	0

← NewerPage 13 of 22 · 1,270 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.