Ariadne Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.635	0.635	0.635	0.635	0.598	0
2022-10-11	0.640	0.640	0.635	0.635	0.598	14,850
2022-10-10	0.635	0.635	0.635	0.635	0.598	0
2022-10-07	0.635	0.635	0.635	0.635	0.598	0
2022-10-06	0.635	0.635	0.635	0.635	0.598	0
2022-10-05	0.680	0.680	0.635	0.635	0.598	9,587
2022-10-04	0.680	0.680	0.680	0.680	0.641	0
2022-10-03	0.680	0.680	0.680	0.680	0.641	45
2022-09-30	0.680	0.680	0.680	0.680	0.641	0
2022-09-29	0.675	0.680	0.675	0.680	0.641	36,320
2022-09-28	0.640	0.650	0.640	0.650	0.612	13,583
2022-09-27	0.690	0.690	0.690	0.690	0.650	0
2022-09-26	0.690	0.690	0.690	0.690	0.650	0
2022-09-23	0.690	0.690	0.690	0.690	0.650	7,500
2022-09-21	0.690	0.690	0.690	0.690	0.650	0
2022-09-20	0.690	0.690	0.690	0.690	0.650	0
2022-09-19	0.670	0.690	0.670	0.690	0.650	800
2022-09-16	0.670	0.670	0.670	0.670	0.631	6,531
2022-09-15	0.640	0.670	0.640	0.670	0.624	44,560
2022-09-14	0.665	0.665	0.630	0.630	0.587	4,826
2022-09-13	0.650	0.650	0.650	0.650	0.605	0
2022-09-12	0.670	0.670	0.650	0.650	0.605	36,128
2022-09-09	0.670	0.670	0.670	0.670	0.624	0
2022-09-08	0.670	0.670	0.670	0.670	0.624	0
2022-09-07	0.670	0.670	0.670	0.670	0.624	1,900
2022-09-06	0.690	0.690	0.690	0.690	0.643	7
2022-09-05	0.685	0.685	0.685	0.685	0.638	0
2022-09-02	0.685	0.685	0.685	0.685	0.638	0
2022-09-01	0.690	0.690	0.685	0.685	0.638	4
2022-08-31	0.690	0.690	0.690	0.690	0.643	50,000
2022-08-30	0.700	0.700	0.670	0.670	0.624	61,000
2022-08-29	0.720	0.720	0.720	0.720	0.671	0
2022-08-26	0.720	0.720	0.720	0.720	0.671	18,666
2022-08-25	0.710	0.710	0.710	0.710	0.661	29,635
2022-08-24	0.700	0.700	0.700	0.700	0.652	0
2022-08-23	0.700	0.700	0.700	0.700	0.652	0
2022-08-22	0.700	0.700	0.700	0.700	0.652	7,916
2022-08-19	0.720	0.720	0.700	0.700	0.652	11,939
2022-08-18	0.700	0.720	0.700	0.700	0.652	9,114
2022-08-17	0.700	0.700	0.695	0.700	0.652	51,949
2022-08-16	0.700	0.700	0.700	0.700	0.652	28,051
2022-08-15	0.728	0.728	0.700	0.700	0.652	18,936
2022-08-12	0.720	0.720	0.720	0.720	0.671	2,500
2022-08-11	0.740	0.740	0.740	0.740	0.689	54
2022-08-10	0.720	0.720	0.720	0.720	0.671	4,000
2022-08-09	0.740	0.755	0.740	0.750	0.699	135,872
2022-08-08	0.705	0.725	0.705	0.720	0.671	8,677
2022-08-05	0.715	0.715	0.715	0.715	0.666	0
2022-08-04	0.715	0.715	0.715	0.715	0.666	0
2022-08-03	0.740	0.740	0.715	0.715	0.666	1,500
2022-08-02	0.770	0.770	0.770	0.770	0.717	1
2022-08-01	0.770	0.770	0.770	0.770	0.717	5,649
2022-07-29	0.740	0.750	0.740	0.750	0.699	40,779
2022-07-28	0.700	0.730	0.700	0.730	0.680	24,936
2022-07-27	0.695	0.700	0.695	0.700	0.652	5,138
2022-07-26	0.700	0.700	0.700	0.700	0.652	30,801
2022-07-25	0.700	0.700	0.700	0.700	0.652	60,628
2022-07-22	0.700	0.700	0.700	0.700	0.652	28,792
2022-07-21	0.700	0.700	0.700	0.700	0.652	0
2022-07-20	0.700	0.700	0.700	0.700	0.652	0

← NewerPage 18 of 22 · 1,271 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.