Ares International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	26.700	26.700	26.350	26.400	23.055	54,046
2022-05-13	26.800	26.800	26.300	26.400	23.055	135,934
2022-05-12	26.700	27.000	26.400	26.450	23.099	98,932
2022-05-11	26.850	26.950	26.700	26.800	23.405	42,177
2022-05-10	26.450	26.850	26.100	26.650	23.274	129,311
2022-05-09	27.300	27.300	26.900	26.900	23.492	136,373
2022-05-06	27.000	27.350	26.900	27.350	23.885	93,411
2022-05-05	27.700	27.700	27.350	27.400	23.929	65,136
2022-05-04	27.600	27.800	27.200	27.300	23.841	113,644
2022-05-03	27.200	27.950	27.200	27.650	24.147	90,775
2022-04-29	27.600	28.200	27.600	28.000	24.452	214,131
2022-04-28	27.400	27.500	27.350	27.350	23.885	37,575
2022-04-27	27.300	27.300	26.700	27.050	23.623	143,584
2022-04-26	27.550	27.700	27.550	27.550	24.060	80,006
2022-04-25	28.000	28.000	27.550	27.550	24.060	203,451
2022-04-22	28.550	28.550	28.350	28.400	24.802	109,382
2022-04-21	28.300	28.750	28.300	28.550	24.933	252,621
2022-04-20	28.200	28.400	27.900	28.300	24.714	143,578
2022-04-19	27.750	28.400	27.750	28.200	24.627	242,602
2022-04-18	28.100	28.200	27.800	27.800	24.278	127,878
2022-04-15	28.250	28.450	28.050	28.100	24.540	149,989
2022-04-14	28.400	28.450	28.250	28.250	24.671	192,781
2022-04-13	28.700	28.700	28.350	28.400	24.802	229,486
2022-04-12	28.800	29.150	28.300	28.550	24.933	162,288
2022-04-11	28.500	28.800	28.200	28.750	25.107	320,787
2022-04-08	28.400	28.700	28.250	28.500	24.889	156,584
2022-04-07	29.050	29.050	28.200	28.200	24.627	460,357
2022-04-06	28.250	28.850	28.100	28.850	25.195	518,828
2022-04-01	28.000	28.600	27.950	28.050	24.496	448,719
2022-03-31	27.950	28.000	27.800	27.900	24.365	120,432
2022-03-30	28.100	28.100	27.900	28.000	24.452	155,839
2022-03-29	28.100	28.300	28.000	28.100	24.540	186,341
2022-03-28	27.850	28.300	27.700	28.100	24.540	316,520
2022-03-25	28.100	28.150	27.600	27.850	24.321	378,711
2022-03-24	27.500	28.450	27.500	27.800	24.278	1,265,696
2022-03-23	26.450	26.750	26.100	26.450	23.099	170,795
2022-03-22	26.000	26.800	26.000	26.450	23.099	287,088
2022-03-21	25.550	26.100	25.550	25.950	22.662	180,672
2022-03-18	25.500	25.550	25.450	25.550	22.313	41,463
2022-03-17	25.500	25.500	25.350	25.500	22.269	52,169
2022-03-16	25.350	25.400	25.250	25.350	22.138	92,013
2022-03-15	25.400	25.500	25.300	25.350	22.138	84,477
2022-03-14	25.550	25.550	25.400	25.400	22.182	121,026
2022-03-11	25.500	25.700	25.000	25.500	22.269	167,320
2022-03-10	24.800	25.800	24.800	25.500	22.269	244,986
2022-03-09	24.650	24.800	24.500	24.800	21.658	66,119
2022-03-08	24.850	25.050	24.300	24.400	21.309	154,494
2022-03-07	25.000	25.150	24.800	25.000	21.833	234,249
2022-03-04	25.150	25.300	25.000	25.150	21.964	31,248
2022-03-03	25.150	25.300	25.050	25.150	21.964	25,235
2022-03-02	25.050	25.200	25.050	25.150	21.964	42,757
2022-03-01	24.800	25.100	24.800	25.050	21.876	39,051
2022-02-25	24.350	24.850	24.350	24.750	21.614	68,188
2022-02-24	25.000	25.000	24.250	24.350	21.265	162,163
2022-02-23	25.000	25.050	24.950	25.050	21.876	10,025
2022-02-22	25.250	25.250	24.700	24.900	21.745	180,965
2022-02-21	25.000	25.300	25.000	25.250	22.051	26,040
2022-02-18	25.200	25.200	25.100	25.200	22.007	35,012
2022-02-17	25.300	25.350	25.150	25.200	22.007	31,370
2022-02-16	25.100	25.300	25.100	25.250	22.051	27,340

← NewerPage 19 of 21 · 1,216 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.