Ariadne Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.480	0.480	0.480	0.480	0.475	0
2026-04-30	0.480	0.480	0.480	0.480	0.475	0
2026-04-29	0.480	0.480	0.480	0.480	0.475	0
2026-04-28	0.480	0.480	0.480	0.480	0.475	0
2026-04-27	0.480	0.480	0.480	0.480	0.475	0
2026-04-24	0.480	0.480	0.480	0.480	0.475	25,000
2026-04-23	0.480	0.480	0.480	0.480	0.475	59,405
2026-04-22	0.480	0.480	0.480	0.480	0.475	25,000
2026-04-21	0.480	0.480	0.480	0.480	0.475	41,611
2026-04-20	0.480	0.480	0.480	0.480	0.475	13
2026-04-17	0.480	0.480	0.480	0.480	0.475	0
2026-04-16	0.500	0.500	0.480	0.480	0.475	93,423
2026-04-15	0.500	0.500	0.485	0.500	0.495	466,404
2026-04-14	0.500	0.500	0.500	0.500	0.495	0
2026-04-13	0.500	0.500	0.500	0.500	0.495	2
2026-04-10	0.500	0.500	0.500	0.500	0.495	0
2026-04-09	0.500	0.500	0.500	0.500	0.495	2
2026-04-08	0.480	0.500	0.480	0.500	0.495	10,204
2026-04-07	0.480	0.485	0.480	0.485	0.480	16,612
2026-04-02	0.485	0.485	0.480	0.480	0.475	25,002
2026-04-01	0.485	0.485	0.480	0.480	0.475	62,386
2026-03-31	0.480	0.480	0.480	0.480	0.475	0
2026-03-30	0.490	0.490	0.480	0.480	0.475	30,999
2026-03-27	0.480	0.480	0.480	0.480	0.475	0
2026-03-26	0.495	0.495	0.480	0.480	0.475	6,772
2026-03-25	0.495	0.495	0.495	0.495	0.490	2
2026-03-24	0.495	0.495	0.495	0.495	0.490	0
2026-03-23	0.495	0.495	0.495	0.495	0.490	0
2026-03-20	0.500	0.500	0.495	0.495	0.490	37,160
2026-03-19	0.495	0.495	0.495	0.495	0.490	16,928
2026-03-18	0.520	0.520	0.520	0.520	0.514	0
2026-03-17	0.520	0.520	0.520	0.520	0.514	0
2026-03-16	0.520	0.520	0.520	0.520	0.514	0
2026-03-13	0.520	0.520	0.520	0.520	0.514	0
2026-03-12	0.520	0.520	0.520	0.520	0.510	0
2026-03-11	0.520	0.520	0.520	0.520	0.510	10,000
2026-03-10	0.515	0.515	0.515	0.515	0.505	0
2026-03-09	0.510	0.515	0.485	0.515	0.505	129,507
2026-03-06	0.515	0.515	0.515	0.515	0.505	15,018
2026-03-05	0.515	0.515	0.515	0.515	0.505	34,982
2026-03-04	0.528	0.528	0.520	0.520	0.510	105,358
2026-03-03	0.528	0.528	0.528	0.528	0.517	30
2026-03-02	0.525	0.525	0.520	0.520	0.510	500
2026-02-27	0.530	0.530	0.530	0.530	0.519	0
2026-02-26	0.525	0.530	0.510	0.530	0.519	24,808
2026-02-25	0.530	0.530	0.525	0.530	0.519	19,630
2026-02-24	0.535	0.535	0.535	0.535	0.524	1,851
2026-02-23	0.515	0.515	0.510	0.510	0.500	38,834
2026-02-20	0.530	0.530	0.530	0.530	0.519	10,000
2026-02-19	0.530	0.530	0.530	0.530	0.519	0
2026-02-18	0.525	0.530	0.525	0.530	0.519	6,316
2026-02-17	0.525	0.525	0.525	0.525	0.514	0
2026-02-16	0.525	0.525	0.525	0.525	0.514	0
2026-02-13	0.510	0.525	0.510	0.525	0.514	17,861
2026-02-12	0.545	0.545	0.545	0.545	0.534	0
2026-02-11	0.545	0.545	0.545	0.545	0.534	0
2026-02-10	0.545	0.545	0.545	0.545	0.534	990
2026-02-09	0.505	0.505	0.505	0.505	0.495	0
2026-02-06	0.525	0.525	0.500	0.505	0.495	66,717
2026-02-05	0.545	0.545	0.545	0.545	0.534	0

← NewerPage 3 of 22 · 1,268 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.