Ariadne Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.500	0.500	0.500	0.500	0.495	0
2026-07-24	0.500	0.500	0.500	0.500	0.495	0
2026-07-23	0.495	0.500	0.495	0.500	0.495	27,686
2026-07-22	0.480	0.480	0.480	0.480	0.475	0
2026-07-21	0.480	0.480	0.480	0.480	0.475	0
2026-07-20	0.480	0.480	0.480	0.480	0.475	8,232
2026-07-17	0.480	0.480	0.480	0.480	0.475	0
2026-07-16	0.480	0.480	0.480	0.480	0.475	0
2026-07-15	0.480	0.480	0.480	0.480	0.475	0
2026-07-14	0.480	0.480	0.480	0.480	0.475	0
2026-07-13	0.475	0.480	0.473	0.480	0.475	8,776
2026-07-10	0.480	0.480	0.480	0.480	0.475	197
2026-07-09	0.475	0.475	0.475	0.475	0.470	33
2026-07-08	0.468	0.468	0.468	0.468	0.463	0
2026-07-07	0.468	0.468	0.468	0.468	0.463	0
2026-07-06	0.465	0.475	0.465	0.468	0.463	24,938
2026-07-03	0.460	0.460	0.460	0.460	0.455	0
2026-07-02	0.460	0.460	0.460	0.460	0.455	0
2026-07-01	0.460	0.460	0.460	0.460	0.455	0
2026-06-30	0.460	0.460	0.460	0.460	0.455	48,072
2026-06-29	0.470	0.470	0.450	0.450	0.445	45,886
2026-06-26	0.470	0.470	0.470	0.470	0.465	25,000
2026-06-25	0.470	0.470	0.470	0.470	0.465	25,000
2026-06-24	0.470	0.470	0.470	0.470	0.465	22,714
2026-06-23	0.475	0.475	0.475	0.475	0.470	25,000
2026-06-22	0.480	0.480	0.450	0.455	0.450	2,044,606
2026-06-19	0.480	0.480	0.480	0.480	0.475	42,726
2026-06-18	0.480	0.480	0.480	0.480	0.475	31,852
2026-06-17	0.480	0.480	0.470	0.480	0.475	80,752
2026-06-16	0.480	0.480	0.480	0.480	0.475	25,734
2026-06-15	0.480	0.480	0.480	0.480	0.475	25,000
2026-06-12	0.480	0.480	0.480	0.480	0.475	22,925
2026-06-11	0.480	0.480	0.480	0.480	0.475	25,000
2026-06-10	0.480	0.480	0.480	0.480	0.475	25,000
2026-06-09	0.480	0.480	0.480	0.480	0.475	38,708
2026-06-05	0.480	0.480	0.480	0.480	0.475	25,000
2026-06-04	0.480	0.480	0.480	0.480	0.475	38,218
2026-06-03	0.480	0.480	0.480	0.480	0.475	25,000
2026-06-02	0.480	0.480	0.465	0.465	0.460	27,160
2026-06-01	0.480	0.480	0.470	0.470	0.465	208,900
2026-05-29	0.480	0.480	0.480	0.480	0.475	36,897
2026-05-28	0.480	0.480	0.480	0.480	0.475	25,000
2026-05-27	0.480	0.480	0.480	0.480	0.475	25,000
2026-05-26	0.480	0.480	0.480	0.480	0.475	25,000
2026-05-25	0.480	0.480	0.480	0.480	0.475	25,000
2026-05-22	0.480	0.480	0.480	0.480	0.475	25,000
2026-05-21	0.480	0.480	0.480	0.480	0.475	25,000
2026-05-20	0.480	0.480	0.480	0.480	0.475	25,000
2026-05-19	0.470	0.480	0.470	0.480	0.475	25,751
2026-05-18	0.480	0.480	0.470	0.470	0.465	69,395
2026-05-15	0.480	0.480	0.480	0.480	0.475	34,380
2026-05-14	0.480	0.480	0.460	0.460	0.455	32,666
2026-05-13	0.480	0.480	0.480	0.480	0.475	25,000
2026-05-12	0.480	0.480	0.480	0.480	0.475	25,000
2026-05-11	0.480	0.480	0.470	0.470	0.465	26,041
2026-05-08	0.480	0.485	0.480	0.480	0.475	27,060
2026-05-07	0.480	0.480	0.480	0.480	0.475	27,075
2026-05-06	0.480	0.480	0.480	0.480	0.475	25,000
2026-05-05	0.480	0.480	0.475	0.475	0.470	25,050
2026-05-04	0.480	0.480	0.480	0.480	0.475	25,000

← NewerPage 2 of 3 · 130 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.