Ariadne Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.580	0.580	0.580	0.580	0.546	25,000
2023-06-29	0.555	0.575	0.555	0.575	0.542	59,941
2023-06-28	0.540	0.540	0.540	0.540	0.509	9,259
2023-06-27	0.540	0.540	0.525	0.525	0.495	49,380
2023-06-26	0.545	0.545	0.540	0.540	0.509	17,125
2023-06-23	0.535	0.535	0.535	0.535	0.504	21,021
2023-06-22	0.535	0.535	0.535	0.535	0.504	0
2023-06-21	0.535	0.535	0.535	0.535	0.504	1,000
2023-06-20	0.565	0.580	0.530	0.530	0.499	5,682
2023-06-19	0.540	0.540	0.540	0.540	0.509	0
2023-06-16	0.545	0.545	0.540	0.540	0.509	52,041
2023-06-15	0.550	0.550	0.550	0.550	0.518	19,750
2023-06-14	0.550	0.550	0.550	0.550	0.518	30,250
2023-06-13	0.580	0.580	0.530	0.530	0.499	2,006
2023-06-09	0.565	0.565	0.565	0.565	0.532	0
2023-06-08	0.565	0.565	0.560	0.565	0.532	49,920
2023-06-07	0.560	0.560	0.560	0.560	0.528	0
2023-06-06	0.560	0.560	0.560	0.560	0.528	26,171
2023-06-05	0.595	0.595	0.595	0.595	0.560	0
2023-06-02	0.595	0.595	0.595	0.595	0.560	0
2023-06-01	0.595	0.595	0.595	0.595	0.560	0
2023-05-31	0.595	0.595	0.595	0.595	0.560	0
2023-05-30	0.595	0.595	0.595	0.595	0.560	7,980
2023-05-29	0.590	0.595	0.590	0.595	0.560	15,995
2023-05-26	0.600	0.600	0.580	0.600	0.565	49,985
2023-05-25	0.600	0.600	0.575	0.575	0.542	11,295
2023-05-24	0.600	0.610	0.595	0.600	0.565	59,273
2023-05-23	0.600	0.600	0.600	0.600	0.565	4,140
2023-05-22	0.600	0.600	0.600	0.600	0.565	0
2023-05-19	0.600	0.600	0.600	0.600	0.565	0
2023-05-18	0.600	0.600	0.600	0.600	0.565	0
2023-05-17	0.600	0.600	0.600	0.600	0.565	0
2023-05-16	0.600	0.600	0.600	0.600	0.565	0
2023-05-15	0.600	0.600	0.600	0.600	0.565	0
2023-05-12	0.600	0.600	0.600	0.600	0.565	81,202
2023-05-11	0.630	0.645	0.600	0.600	0.565	12,606
2023-05-10	0.620	0.625	0.620	0.625	0.589	116
2023-05-09	0.610	0.610	0.610	0.610	0.575	0
2023-05-08	0.610	0.610	0.610	0.610	0.575	0
2023-05-05	0.610	0.610	0.610	0.610	0.575	0
2023-05-04	0.610	0.610	0.610	0.610	0.575	0
2023-05-03	0.610	0.610	0.610	0.610	0.575	0
2023-05-02	0.610	0.610	0.610	0.610	0.575	0
2023-05-01	0.610	0.610	0.610	0.610	0.575	0
2023-04-28	0.610	0.610	0.610	0.610	0.575	50,000
2023-04-27	0.620	0.620	0.610	0.610	0.575	15,345
2023-04-26	0.610	0.610	0.610	0.610	0.575	0
2023-04-24	0.610	0.610	0.610	0.610	0.575	0
2023-04-21	0.620	0.620	0.610	0.610	0.575	38,938
2023-04-20	0.620	0.620	0.620	0.620	0.584	7,712
2023-04-19	0.615	0.615	0.615	0.615	0.579	0
2023-04-18	0.615	0.615	0.615	0.615	0.579	0
2023-04-17	0.615	0.615	0.615	0.615	0.579	10,000
2023-04-14	0.610	0.610	0.610	0.610	0.575	0
2023-04-13	0.610	0.610	0.610	0.610	0.575	0
2023-04-12	0.610	0.610	0.610	0.610	0.575	0
2023-04-11	0.610	0.610	0.610	0.610	0.575	5,220
2023-04-06	0.610	0.610	0.610	0.610	0.575	0
2023-04-05	0.620	0.620	0.610	0.610	0.575	5,120
2023-04-04	0.625	0.625	0.625	0.625	0.589	0

← NewerPage 15 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.