Ariadne Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.480	0.480	0.480	0.480	0.461	0
2024-11-25	0.485	0.490	0.480	0.480	0.461	57,326
2024-11-22	0.470	0.470	0.470	0.470	0.451	0
2024-11-21	0.470	0.485	0.470	0.470	0.451	61,612
2024-11-20	0.470	0.470	0.470	0.470	0.451	0
2024-11-19	0.465	0.470	0.465	0.470	0.451	22,000
2024-11-18	0.475	0.475	0.475	0.475	0.456	0
2024-11-15	0.470	0.475	0.470	0.475	0.456	86,971
2024-11-14	0.460	0.460	0.460	0.460	0.442	616
2024-11-13	0.500	0.500	0.500	0.500	0.480	0
2024-11-12	0.500	0.500	0.500	0.500	0.480	0
2024-11-11	0.500	0.500	0.500	0.500	0.480	0
2024-11-08	0.500	0.500	0.500	0.500	0.480	0
2024-11-07	0.500	0.500	0.500	0.500	0.480	10,000
2024-11-06	0.495	0.495	0.495	0.495	0.475	4,513
2024-11-05	0.495	0.495	0.495	0.495	0.475	0
2024-11-04	0.495	0.495	0.495	0.495	0.475	0
2024-11-01	0.495	0.495	0.495	0.495	0.475	0
2024-10-31	0.490	0.495	0.488	0.495	0.475	101,000
2024-10-30	0.465	0.480	0.465	0.480	0.461	94,417
2024-10-29	0.493	0.493	0.493	0.493	0.473	0
2024-10-28	0.490	0.495	0.490	0.493	0.473	79,121
2024-10-25	0.490	0.490	0.490	0.490	0.471	0
2024-10-24	0.490	0.490	0.490	0.490	0.471	0
2024-10-23	0.490	0.490	0.490	0.490	0.471	0
2024-10-22	0.490	0.490	0.490	0.490	0.471	50,000
2024-10-21	0.495	0.495	0.495	0.495	0.475	53,077
2024-10-18	0.485	0.485	0.485	0.485	0.466	17,500
2024-10-17	0.475	0.475	0.475	0.475	0.456	6,377
2024-10-16	0.480	0.480	0.475	0.475	0.456	24,123
2024-10-15	0.475	0.475	0.475	0.475	0.456	10,000
2024-10-14	0.470	0.470	0.470	0.470	0.451	44,524
2024-10-11	0.460	0.460	0.460	0.460	0.442	0
2024-10-10	0.485	0.485	0.450	0.460	0.442	241,802
2024-10-09	0.495	0.495	0.495	0.495	0.475	0
2024-10-08	0.485	0.495	0.485	0.495	0.475	90,210
2024-10-07	0.485	0.485	0.485	0.485	0.466	18,824
2024-10-04	0.495	0.495	0.495	0.495	0.475	0
2024-10-03	0.500	0.500	0.490	0.495	0.475	36,508
2024-10-02	0.500	0.500	0.500	0.500	0.480	0
2024-10-01	0.490	0.500	0.490	0.500	0.480	38,146
2024-09-30	0.485	0.485	0.485	0.485	0.466	0
2024-09-27	0.485	0.485	0.485	0.485	0.466	1,146
2024-09-26	0.520	0.520	0.520	0.520	0.499	0
2024-09-25	0.520	0.520	0.520	0.520	0.499	0
2024-09-24	0.520	0.520	0.520	0.520	0.499	0
2024-09-23	0.520	0.520	0.520	0.520	0.499	0
2024-09-20	0.520	0.520	0.520	0.520	0.499	0
2024-09-19	0.520	0.520	0.520	0.520	0.499	20,000
2024-09-18	0.520	0.520	0.520	0.520	0.499	0
2024-09-17	0.520	0.520	0.520	0.520	0.499	0
2024-09-16	0.510	0.520	0.510	0.520	0.499	80,455
2024-09-13	0.480	0.480	0.480	0.480	0.461	5,000
2024-09-12	0.485	0.490	0.485	0.490	0.466	12,176
2024-09-11	0.485	0.485	0.485	0.485	0.461	0
2024-09-10	0.485	0.485	0.485	0.485	0.461	0
2024-09-09	0.485	0.485	0.485	0.485	0.461	12,412
2024-09-06	0.495	0.495	0.495	0.495	0.471	46,424
2024-09-05	0.495	0.495	0.495	0.495	0.471	616
2024-09-04	0.515	0.515	0.515	0.515	0.490	0

← NewerPage 9 of 22 · 1,269 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.