Ares International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	26.900	27.300	26.900	27.200	25.823	67,060
2022-08-09	27.150	27.250	27.100	27.200	25.823	90,619
2022-08-08	27.400	27.400	26.850	27.050	25.681	133,838
2022-08-05	27.350	27.350	26.950	27.050	25.681	89,005
2022-08-04	26.650	26.950	26.550	26.950	25.586	50,650
2022-08-03	26.650	27.000	26.600	26.950	25.586	99,181
2022-08-02	26.900	27.000	26.800	26.950	25.586	120,390
2022-08-01	26.850	27.200	26.850	27.100	25.728	93,314
2022-07-29	26.600	27.000	26.500	26.850	25.491	119,784
2022-07-28	26.600	26.600	26.400	26.400	25.064	69,482
2022-07-27	26.000	26.650	26.000	26.600	25.254	161,597
2022-07-26	25.950	26.000	25.600	25.900	24.589	87,219
2022-07-25	26.100	26.300	25.950	25.950	24.636	119,760
2022-07-22	26.400	26.400	26.050	26.200	24.874	88,600
2022-07-21	25.850	26.500	25.800	26.400	25.064	345,830
2022-07-20	27.850	28.000	27.700	28.000	24.452	431,722
2022-07-19	27.700	27.750	27.500	27.750	24.234	148,093
2022-07-18	27.500	27.700	27.400	27.700	24.191	138,841
2022-07-15	27.750	27.750	27.450	27.500	24.016	67,105
2022-07-14	27.500	27.700	27.450	27.600	24.103	76,901
2022-07-13	27.500	27.650	27.250	27.600	24.103	118,377
2022-07-12	27.500	27.500	27.200	27.300	23.841	72,449
2022-07-11	27.500	27.600	27.450	27.550	24.060	70,384
2022-07-08	27.300	27.600	27.300	27.400	23.929	18,865
2022-07-07	27.400	27.400	27.100	27.300	23.841	44,183
2022-07-06	27.200	27.250	26.900	27.200	23.754	103,304
2022-07-05	27.250	27.400	27.150	27.250	23.798	51,048
2022-07-04	27.450	27.450	27.000	27.150	23.710	48,008
2022-07-01	27.350	27.450	26.850	26.900	23.492	95,082
2022-06-30	27.800	27.800	27.250	27.450	23.972	74,551
2022-06-29	27.700	27.900	27.700	27.800	24.278	50,203
2022-06-28	27.800	27.950	27.700	27.800	24.278	110,205
2022-06-27	27.600	27.750	27.550	27.650	24.147	115,001
2022-06-24	27.000	27.350	27.000	27.250	23.798	59,965
2022-06-23	27.250	27.300	26.800	27.000	23.579	69,069
2022-06-22	27.300	27.300	27.000	27.100	23.667	47,302
2022-06-21	27.050	27.250	27.000	27.200	23.754	96,018
2022-06-20	27.250	27.350	27.000	27.000	23.579	90,754
2022-06-17	27.750	27.750	27.300	27.300	23.841	110,406
2022-06-16	28.250	28.250	27.850	27.850	24.321	69,808
2022-06-15	27.800	28.050	27.700	28.050	24.496	119,920
2022-06-14	27.000	27.700	27.000	27.650	24.147	188,005
2022-06-13	27.500	27.500	26.800	27.150	23.710	81,047
2022-06-10	27.650	27.850	27.600	27.700	24.191	55,361
2022-06-09	27.750	27.800	27.750	27.800	24.278	33,057
2022-06-08	27.650	27.750	27.650	27.750	24.234	51,205
2022-06-07	27.600	27.800	27.550	27.650	24.147	91,204
2022-06-06	27.600	27.600	27.400	27.400	23.929	66,465
2022-06-02	27.500	27.650	27.500	27.600	24.103	38,102
2022-06-01	27.300	27.750	27.300	27.500	24.016	66,210
2022-05-31	27.550	27.550	27.300	27.300	23.841	120,864
2022-05-30	27.400	27.700	27.350	27.550	24.060	94,362
2022-05-27	27.250	27.350	27.150	27.250	23.798	40,387
2022-05-26	27.250	27.350	27.150	27.150	23.710	87,719
2022-05-25	27.100	27.250	27.100	27.250	23.798	57,066
2022-05-24	27.000	27.150	26.950	26.950	23.536	42,047
2022-05-23	27.100	27.100	26.800	26.900	23.492	76,323
2022-05-20	27.200	27.300	27.050	27.100	23.667	72,329
2022-05-19	26.900	27.250	26.850	27.150	23.710	57,620
2022-05-18	26.350	27.400	26.350	27.400	23.929	379,296

← NewerPage 18 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	2.8347 TWD
2022-07-21	2.2438 TWD
2021-08-23	1.5000 TWD
2020-08-05	1.4246 TWD
2019-07-29	1.1214 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.