Ariadne Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.595	0.595	0.595	0.595	0.563	0
2023-09-21	0.595	0.595	0.595	0.595	0.563	0
2023-09-20	0.595	0.595	0.595	0.595	0.563	0
2023-09-19	0.595	0.595	0.595	0.595	0.563	0
2023-09-18	0.595	0.595	0.595	0.595	0.563	0
2023-09-15	0.595	0.595	0.595	0.595	0.563	1,500
2023-09-14	0.580	0.580	0.580	0.580	0.546	0
2023-09-13	0.580	0.580	0.580	0.580	0.546	0
2023-09-12	0.580	0.580	0.580	0.580	0.546	0
2023-09-11	0.580	0.580	0.580	0.580	0.546	0
2023-09-08	0.580	0.580	0.580	0.580	0.546	2,500
2023-09-07	0.560	0.560	0.560	0.560	0.528	8,000
2023-09-06	0.560	0.560	0.560	0.560	0.528	0
2023-09-05	0.560	0.560	0.560	0.560	0.528	0
2023-09-04	0.560	0.560	0.560	0.560	0.528	2,000
2023-09-01	0.570	0.570	0.570	0.570	0.537	0
2023-08-31	0.570	0.570	0.570	0.570	0.537	9,361
2023-08-30	0.555	0.575	0.550	0.575	0.542	34,112
2023-08-29	0.595	0.595	0.595	0.595	0.560	0
2023-08-28	0.595	0.595	0.595	0.595	0.560	0
2023-08-25	0.595	0.595	0.595	0.595	0.560	10,619
2023-08-24	0.570	0.570	0.570	0.570	0.537	0
2023-08-23	0.570	0.570	0.570	0.570	0.537	0
2023-08-22	0.580	0.580	0.570	0.570	0.537	32,158
2023-08-21	0.610	0.610	0.580	0.580	0.546	36,906
2023-08-18	0.610	0.610	0.610	0.610	0.575	1
2023-08-17	0.595	0.595	0.595	0.595	0.560	2
2023-08-16	0.595	0.595	0.595	0.595	0.560	0
2023-08-15	0.595	0.595	0.595	0.595	0.560	0
2023-08-14	0.595	0.595	0.595	0.595	0.560	41,891
2023-08-11	0.590	0.590	0.590	0.590	0.556	0
2023-08-10	0.590	0.590	0.590	0.590	0.556	19,000
2023-08-09	0.585	0.585	0.585	0.585	0.551	4
2023-08-08	0.615	0.615	0.615	0.615	0.579	0
2023-08-07	0.610	0.615	0.610	0.615	0.579	34,000
2023-08-04	0.610	0.610	0.610	0.610	0.575	0
2023-08-03	0.605	0.610	0.605	0.610	0.575	7,630
2023-08-02	0.620	0.620	0.620	0.620	0.584	0
2023-08-01	0.580	0.620	0.580	0.620	0.584	28,054
2023-07-31	0.575	0.580	0.575	0.580	0.546	21,005
2023-07-28	0.565	0.565	0.565	0.565	0.532	0
2023-07-27	0.565	0.565	0.565	0.565	0.532	6,601
2023-07-26	0.560	0.560	0.560	0.560	0.528	5,475
2023-07-25	0.575	0.575	0.575	0.575	0.542	0
2023-07-24	0.575	0.575	0.575	0.575	0.542	0
2023-07-21	0.575	0.575	0.575	0.575	0.542	0
2023-07-20	0.575	0.575	0.575	0.575	0.542	0
2023-07-19	0.575	0.575	0.575	0.575	0.542	31,358
2023-07-18	0.570	0.570	0.570	0.570	0.537	5,287
2023-07-17	0.565	0.565	0.565	0.565	0.532	22,456
2023-07-14	0.560	0.560	0.560	0.560	0.528	4,957
2023-07-13	0.560	0.560	0.550	0.550	0.518	15,000
2023-07-12	0.550	0.550	0.550	0.550	0.518	0
2023-07-11	0.550	0.550	0.550	0.550	0.518	0
2023-07-10	0.550	0.550	0.550	0.550	0.518	5,000
2023-07-07	0.525	0.525	0.525	0.525	0.495	0
2023-07-06	0.525	0.525	0.525	0.525	0.495	30
2023-07-05	0.500	0.500	0.500	0.500	0.471	0
2023-07-04	0.575	0.575	0.500	0.500	0.471	25,000
2023-07-03	0.585	0.585	0.580	0.580	0.546	73

← NewerPage 14 of 22 · 1,265 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.