Ariadne Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.640	0.645	0.640	0.645	0.608	12,048
2023-01-05	0.630	0.630	0.630	0.630	0.593	0
2023-01-04	0.630	0.630	0.630	0.630	0.593	2,961
2023-01-03	0.630	0.630	0.630	0.630	0.593	0
2022-12-30	0.630	0.630	0.630	0.630	0.593	0
2022-12-29	0.630	0.630	0.630	0.630	0.593	5,000
2022-12-28	0.610	0.610	0.610	0.610	0.575	0
2022-12-23	0.610	0.610	0.610	0.610	0.575	381
2022-12-22	0.610	0.610	0.610	0.610	0.575	0
2022-12-21	0.610	0.610	0.610	0.610	0.575	3,357
2022-12-20	0.630	0.630	0.625	0.625	0.589	197
2022-12-19	0.615	0.615	0.615	0.615	0.579	0
2022-12-16	0.600	0.615	0.600	0.615	0.579	109,762
2022-12-15	0.610	0.610	0.610	0.610	0.575	1,640
2022-12-14	0.615	0.615	0.615	0.615	0.579	0
2022-12-13	0.630	0.650	0.615	0.615	0.579	69,694
2022-12-12	0.645	0.645	0.645	0.645	0.608	0
2022-12-09	0.645	0.645	0.645	0.645	0.608	0
2022-12-08	0.645	0.645	0.645	0.645	0.608	11
2022-12-07	0.630	0.630	0.630	0.630	0.593	4
2022-12-06	0.620	0.630	0.620	0.630	0.593	7
2022-12-05	0.620	0.620	0.620	0.620	0.584	20,001
2022-12-02	0.630	0.630	0.630	0.630	0.593	0
2022-12-01	0.630	0.630	0.630	0.630	0.593	0
2022-11-30	0.630	0.630	0.630	0.630	0.593	0
2022-11-29	0.630	0.630	0.630	0.630	0.593	0
2022-11-28	0.630	0.630	0.630	0.630	0.593	5,000
2022-11-25	0.615	0.615	0.615	0.615	0.579	10,459
2022-11-24	0.665	0.665	0.665	0.665	0.626	0
2022-11-23	0.665	0.665	0.665	0.665	0.626	0
2022-11-22	0.665	0.665	0.665	0.665	0.626	50
2022-11-21	0.665	0.665	0.665	0.665	0.626	0
2022-11-18	0.665	0.665	0.665	0.665	0.626	0
2022-11-17	0.665	0.665	0.665	0.665	0.626	0
2022-11-16	0.665	0.665	0.665	0.665	0.626	0
2022-11-15	0.645	0.665	0.640	0.665	0.626	78,668
2022-11-14	0.635	0.635	0.635	0.635	0.598	0
2022-11-11	0.635	0.635	0.635	0.635	0.598	0
2022-11-10	0.610	0.635	0.610	0.635	0.598	4,099
2022-11-09	0.610	0.610	0.610	0.610	0.575	0
2022-11-08	0.610	0.610	0.610	0.610	0.575	1
2022-11-07	0.615	0.615	0.615	0.615	0.579	0
2022-11-04	0.615	0.615	0.615	0.615	0.579	2
2022-11-03	0.605	0.605	0.605	0.605	0.570	0
2022-11-02	0.605	0.605	0.600	0.605	0.570	44,523
2022-11-01	0.620	0.620	0.620	0.620	0.584	1,000
2022-10-31	0.640	0.640	0.640	0.640	0.603	0
2022-10-28	0.640	0.640	0.640	0.640	0.603	0
2022-10-27	0.630	0.640	0.630	0.640	0.603	45,629
2022-10-26	0.630	0.630	0.630	0.630	0.593	30,000
2022-10-25	0.605	0.605	0.605	0.605	0.570	0
2022-10-24	0.605	0.605	0.605	0.605	0.570	0
2022-10-21	0.605	0.605	0.605	0.605	0.570	0
2022-10-20	0.605	0.605	0.605	0.605	0.570	3,000
2022-10-19	0.600	0.600	0.600	0.600	0.565	0
2022-10-18	0.600	0.600	0.600	0.600	0.565	0
2022-10-17	0.600	0.600	0.600	0.600	0.565	0
2022-10-14	0.635	0.635	0.600	0.600	0.565	24,069
2022-10-13	0.635	0.635	0.635	0.635	0.598	41
2022-10-12	0.635	0.635	0.635	0.635	0.598	0

← NewerPage 17 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.