Ares International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	53.000	57.900	53.000	57.900	57.900	7,147,760
2025-02-03	51.300	55.400	51.300	52.700	52.700	2,936,241
2025-01-22	50.000	50.900	49.900	50.400	50.400	204,105
2025-01-21	50.000	50.300	49.700	49.850	49.850	209,413
2025-01-20	49.900	50.700	49.900	49.900	49.900	186,613
2025-01-17	50.500	50.500	49.650	49.800	49.800	245,291
2025-01-16	50.500	51.100	50.100	50.500	50.500	199,224
2025-01-15	51.100	51.500	49.650	49.650	49.650	327,160
2025-01-14	52.900	52.900	50.200	51.000	51.000	339,630
2025-01-13	53.100	53.500	51.300	51.400	51.400	407,923
2025-01-10	52.200	53.300	52.100	53.100	53.100	331,283
2025-01-09	54.500	54.600	52.000	52.100	52.100	550,086
2025-01-08	54.400	55.500	53.700	54.500	54.500	1,004,960
2025-01-07	54.400	55.000	53.300	54.000	54.000	599,105
2025-01-06	53.500	54.500	53.000	54.300	54.300	475,995
2025-01-03	55.000	55.500	52.900	53.100	53.100	766,563
2025-01-02	54.000	56.600	53.500	54.500	54.500	1,829,093
2024-12-31	52.500	53.500	52.500	53.500	53.500	381,180
2024-12-30	53.400	54.100	52.400	52.400	52.400	503,244
2024-12-27	54.900	55.400	53.700	53.800	53.800	718,717
2024-12-26	56.000	56.000	54.300	54.400	54.400	653,412
2024-12-25	54.000	55.500	53.400	55.500	55.500	918,017
2024-12-24	54.100	56.400	53.400	53.400	53.400	1,584,456
2024-12-23	54.500	55.400	53.600	54.000	54.000	818,831
2024-12-20	54.100	57.300	53.600	54.300	54.300	3,236,910
2024-12-19	53.300	55.100	53.000	54.300	54.300	1,308,745
2024-12-18	52.500	55.300	51.500	53.900	53.900	2,195,422
2024-12-17	53.500	54.700	52.100	52.500	52.500	1,560,889
2024-12-16	57.700	58.300	53.200	53.200	53.200	3,164,502
2024-12-13	59.400	59.600	57.400	57.500	57.500	7,876,093
2024-12-12	60.900	62.900	55.100	60.000	60.000	40,937,891
2024-12-11	53.500	58.800	53.200	58.800	58.800	6,750,732
2024-12-10	57.100	57.400	53.500	53.500	53.500	3,841,062
2024-12-09	57.400	61.400	55.100	57.100	57.100	13,989,901
2024-12-06	55.000	57.400	53.900	57.400	57.400	5,860,913
2024-12-05	47.500	52.200	47.500	52.200	52.200	877,514
2024-12-04	46.950	47.700	46.950	47.500	47.500	64,725
2024-12-03	47.150	47.800	47.100	47.150	47.150	61,424
2024-12-02	46.650	47.300	46.600	47.000	47.000	105,748
2024-11-29	47.000	47.450	46.700	46.700	46.700	43,606
2024-11-28	47.400	47.400	46.450	47.050	47.050	41,429
2024-11-27	48.000	48.000	47.400	47.400	47.400	45,880
2024-11-26	48.150	48.150	47.800	47.800	47.800	37,846
2024-11-25	47.600	48.200	47.600	48.150	48.150	51,289
2024-11-22	47.500	48.300	47.200	47.500	47.500	117,746
2024-11-21	46.300	47.450	46.300	46.700	46.700	51,594
2024-11-20	46.550	46.950	46.250	46.300	46.300	55,823
2024-11-19	46.400	47.450	46.350	46.450	46.450	46,151
2024-11-18	46.800	47.250	46.400	46.400	46.400	67,713
2024-11-15	46.400	47.000	46.400	46.500	46.500	105,412
2024-11-14	47.350	47.350	46.500	46.500	46.500	98,532
2024-11-13	48.050	48.050	47.100	47.300	47.300	157,511
2024-11-12	48.950	48.950	47.950	47.950	47.950	108,041
2024-11-11	48.800	48.900	48.500	48.500	48.500	52,614
2024-11-08	48.750	48.800	48.350	48.450	48.450	78,076
2024-11-07	48.350	48.800	48.250	48.800	48.800	45,487
2024-11-06	48.800	48.950	48.100	48.400	48.400	48,235
2024-11-05	48.450	48.650	48.400	48.650	48.650	37,291
2024-11-04	48.300	48.800	48.000	48.400	48.400	109,801
2024-11-01	48.400	49.000	48.400	48.750	48.750	47,562

← NewerPage 8 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.