Ariadne Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.700	0.700	0.700	0.700	0.652	0
2022-07-15	0.700	0.700	0.700	0.700	0.652	10,465
2022-07-14	0.710	0.710	0.710	0.710	0.661	0
2022-07-13	0.710	0.710	0.710	0.710	0.661	29,031
2022-07-12	0.710	0.715	0.710	0.710	0.661	34,034
2022-07-11	0.710	0.710	0.710	0.710	0.661	0
2022-07-08	0.710	0.710	0.710	0.710	0.661	0
2022-07-07	0.710	0.710	0.710	0.710	0.661	0
2022-07-06	0.710	0.710	0.710	0.710	0.661	0
2022-07-05	0.710	0.710	0.710	0.710	0.661	0
2022-07-04	0.710	0.710	0.710	0.710	0.661	0
2022-07-01	0.710	0.710	0.710	0.710	0.661	1,000
2022-06-30	0.650	0.710	0.650	0.700	0.652	55,972
2022-06-29	0.700	0.715	0.700	0.710	0.661	73,753
2022-06-28	0.650	0.650	0.650	0.650	0.605	4,000
2022-06-27	0.645	0.650	0.645	0.650	0.605	53,452
2022-06-24	0.605	0.605	0.605	0.605	0.564	2,292
2022-06-23	0.605	0.605	0.605	0.605	0.564	364
2022-06-22	0.620	0.620	0.600	0.600	0.559	33,531
2022-06-21	0.630	0.630	0.630	0.630	0.587	0
2022-06-20	0.630	0.630	0.630	0.630	0.587	10,000
2022-06-17	0.600	0.620	0.600	0.610	0.568	5,302
2022-06-16	0.590	0.590	0.590	0.590	0.550	4,846
2022-06-15	0.595	0.600	0.590	0.590	0.550	19,285
2022-06-14	0.605	0.605	0.590	0.600	0.559	45,559
2022-06-10	0.660	0.660	0.660	0.660	0.615	2
2022-06-09	0.660	0.665	0.660	0.665	0.619	14,432
2022-06-08	0.663	0.663	0.663	0.663	0.617	1,739
2022-06-07	0.675	0.675	0.670	0.670	0.624	30,892
2022-06-06	0.670	0.675	0.670	0.675	0.629	37
2022-06-03	0.670	0.675	0.670	0.670	0.624	22,746
2022-06-02	0.670	0.670	0.670	0.670	0.624	4,743
2022-06-01	0.680	0.690	0.655	0.660	0.615	86,137
2022-05-31	0.690	0.695	0.680	0.680	0.633	278,550
2022-05-30	0.700	0.700	0.700	0.700	0.652	0
2022-05-27	0.680	0.700	0.680	0.700	0.652	25,802
2022-05-26	0.700	0.705	0.680	0.680	0.633	1,772,571
2022-05-25	0.685	0.685	0.685	0.685	0.638	0
2022-05-24	0.690	0.700	0.685	0.685	0.638	20,334
2022-05-23	0.690	0.690	0.690	0.690	0.643	0
2022-05-20	0.690	0.700	0.670	0.690	0.643	28,272
2022-05-19	0.695	0.695	0.695	0.695	0.647	8,500
2022-05-18	0.670	0.670	0.670	0.670	0.624	0
2022-05-17	0.670	0.670	0.670	0.670	0.624	5,678
2022-05-16	0.675	0.675	0.675	0.675	0.629	1
2022-05-13	0.695	0.695	0.695	0.695	0.647	18,332
2022-05-12	0.660	0.660	0.660	0.660	0.615	1,700
2022-05-11	0.690	0.690	0.650	0.650	0.605	10,002
2022-05-10	0.610	0.670	0.610	0.670	0.624	22,497
2022-05-09	0.675	0.675	0.675	0.675	0.629	625
2022-05-06	0.710	0.710	0.700	0.700	0.652	30,666
2022-05-05	0.700	0.730	0.700	0.730	0.680	137
2022-05-04	0.705	0.710	0.700	0.700	0.652	33,817
2022-05-03	0.715	0.720	0.710	0.710	0.661	11,013
2022-05-02	0.735	0.735	0.735	0.735	0.685	0
2022-04-29	0.725	0.735	0.700	0.735	0.685	272,689
2022-04-28	0.780	0.780	0.740	0.770	0.717	57,098
2022-04-27	0.725	0.750	0.720	0.750	0.699	50,212
2022-04-26	0.730	0.730	0.725	0.725	0.675	85,000
2022-04-22	0.730	0.730	0.730	0.730	0.680	0

← NewerPage 19 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.