Ariadne Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.730	0.730	0.730	0.730	0.680	0
2022-04-20	0.730	0.740	0.710	0.730	0.680	195,010
2022-04-19	0.725	0.725	0.710	0.710	0.661	10,220
2022-04-14	0.735	0.735	0.730	0.730	0.680	663
2022-04-13	0.735	0.735	0.735	0.735	0.685	2
2022-04-12	0.735	0.735	0.735	0.735	0.685	2,401
2022-04-11	0.720	0.735	0.720	0.735	0.685	27,605
2022-04-08	0.723	0.740	0.723	0.725	0.675	72,052
2022-04-07	0.700	0.740	0.700	0.710	0.661	74,851
2022-04-06	0.680	0.680	0.680	0.680	0.633	0
2022-04-05	0.680	0.680	0.680	0.680	0.633	0
2022-04-04	0.680	0.680	0.680	0.680	0.633	14,919
2022-04-01	0.670	0.670	0.670	0.670	0.624	19,748
2022-03-31	0.670	0.690	0.670	0.670	0.624	100,692
2022-03-30	0.670	0.675	0.665	0.670	0.624	89,141
2022-03-29	0.680	0.680	0.680	0.680	0.633	0
2022-03-28	0.680	0.680	0.680	0.680	0.633	0
2022-03-25	0.670	0.680	0.670	0.680	0.633	8,975
2022-03-24	0.625	0.625	0.625	0.625	0.582	353
2022-03-23	0.690	0.690	0.690	0.690	0.643	702
2022-03-22	0.700	0.700	0.700	0.700	0.652	0
2022-03-21	0.700	0.700	0.700	0.700	0.652	0
2022-03-18	0.700	0.700	0.700	0.700	0.652	0
2022-03-17	0.700	0.700	0.700	0.700	0.652	0
2022-03-16	0.700	0.700	0.700	0.700	0.652	0
2022-03-15	0.700	0.700	0.700	0.700	0.652	0
2022-03-14	0.700	0.700	0.700	0.700	0.652	1,000
2022-03-11	0.700	0.700	0.700	0.700	0.650	715
2022-03-10	0.700	0.700	0.700	0.700	0.650	3,999
2022-03-09	0.675	0.675	0.675	0.675	0.626	5,877
2022-03-08	0.660	0.660	0.660	0.660	0.613	4,001
2022-03-07	0.700	0.700	0.685	0.685	0.636	16,000
2022-03-04	0.695	0.695	0.695	0.695	0.645	0
2022-03-03	0.695	0.695	0.695	0.695	0.645	5,247
2022-03-02	0.680	0.680	0.680	0.680	0.631	25,000
2022-03-01	0.685	0.685	0.685	0.685	0.636	0
2022-02-28	0.685	0.685	0.685	0.685	0.636	0
2022-02-25	0.690	0.700	0.685	0.685	0.636	74,877
2022-02-24	0.660	0.660	0.630	0.635	0.589	104,746
2022-02-23	0.645	0.650	0.645	0.650	0.603	29,594
2022-02-22	0.655	0.655	0.650	0.650	0.603	63,338
2022-02-21	0.655	0.655	0.655	0.655	0.608	4,148
2022-02-18	0.635	0.635	0.635	0.635	0.589	0
2022-02-17	0.625	0.635	0.625	0.635	0.589	18,000
2022-02-16	0.665	0.665	0.665	0.665	0.617	18
2022-02-15	0.640	0.660	0.640	0.660	0.613	31
2022-02-14	0.660	0.660	0.660	0.660	0.613	0
2022-02-11	0.660	0.660	0.660	0.660	0.613	16
2022-02-10	0.645	0.645	0.645	0.645	0.599	3,608
2022-02-09	0.655	0.660	0.650	0.660	0.613	34,464
2022-02-08	0.650	0.660	0.650	0.660	0.613	146,324
2022-02-07	0.650	0.650	0.645	0.650	0.603	116,538
2022-02-04	0.660	0.660	0.660	0.660	0.613	68,097
2022-02-03	0.660	0.660	0.660	0.660	0.613	31
2022-02-02	0.615	0.655	0.615	0.655	0.608	11,450
2022-02-01	0.660	0.660	0.660	0.660	0.613	20,422
2022-01-31	0.660	0.660	0.660	0.660	0.613	33,908
2022-01-28	0.680	0.680	0.680	0.680	0.631	0
2022-01-27	0.680	0.680	0.680	0.680	0.631	0
2022-01-25	0.680	0.680	0.680	0.680	0.631	0

← NewerPage 20 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.