Ares International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	48.900	49.550	48.900	49.000	49.000	31,535
2024-10-29	49.500	49.600	48.700	48.900	48.900	43,242
2024-10-28	50.300	50.300	49.350	49.500	49.500	63,599
2024-10-25	50.900	51.100	49.900	49.900	49.900	125,181
2024-10-24	49.000	51.500	49.000	50.300	50.300	217,159
2024-10-23	49.650	49.750	48.600	49.000	49.000	55,744
2024-10-22	50.000	50.000	49.550	49.700	49.700	61,616
2024-10-21	49.100	49.600	49.050	49.500	49.500	82,943
2024-10-18	49.550	49.800	49.000	49.100	49.100	81,740
2024-10-17	49.450	49.800	49.400	49.500	49.500	55,744
2024-10-16	48.850	49.950	48.850	49.450	49.450	76,152
2024-10-15	48.650	49.350	48.650	49.200	49.200	80,030
2024-10-14	48.200	48.700	48.200	48.650	48.650	49,913
2024-10-11	48.250	48.800	48.000	48.000	48.000	68,301
2024-10-09	48.400	48.800	48.100	48.100	48.100	81,226
2024-10-08	48.750	48.900	48.400	48.550	48.550	50,001
2024-10-07	48.700	49.200	48.700	48.900	48.900	52,626
2024-10-04	49.000	49.000	48.350	48.600	48.600	73,472
2024-10-01	49.350	49.350	48.950	49.200	49.200	34,289
2024-09-30	49.700	49.900	49.300	49.350	49.350	46,733
2024-09-27	49.800	49.900	49.550	49.650	49.650	32,115
2024-09-26	49.750	50.300	49.650	49.850	49.850	78,328
2024-09-25	49.800	49.950	49.600	49.750	49.750	48,222
2024-09-24	49.250	49.700	49.000	49.650	49.650	50,713
2024-09-23	49.300	50.200	49.250	49.250	49.250	64,875
2024-09-20	49.400	49.750	48.700	49.250	49.250	85,737
2024-09-19	49.550	49.550	48.800	49.000	49.000	75,765
2024-09-18	49.700	49.800	49.000	49.000	49.000	53,957
2024-09-16	49.450	50.500	49.450	49.600	49.600	94,013
2024-09-13	48.550	49.400	48.550	49.350	49.350	33,240
2024-09-12	48.450	49.200	48.350	48.550	48.550	118,929
2024-09-11	49.350	49.350	47.300	48.350	48.350	229,272
2024-09-10	50.800	50.800	48.800	48.950	48.950	145,221
2024-09-09	49.000	50.400	48.800	50.200	50.200	211,671
2024-09-06	49.200	49.500	48.900	48.900	48.900	178,899
2024-09-05	49.800	50.700	49.150	49.200	49.200	153,210
2024-09-04	49.200	50.000	47.750	49.800	49.800	159,935
2024-09-03	51.800	52.100	51.200	51.300	51.300	60,447
2024-09-02	51.800	52.500	51.600	51.800	51.800	64,861
2024-08-30	51.200	51.700	50.700	51.700	51.700	69,797
2024-08-29	51.700	51.700	50.800	51.000	51.000	81,459
2024-08-28	51.300	51.600	51.000	51.400	51.400	70,286
2024-08-27	51.700	52.000	51.100	51.300	51.300	65,855
2024-08-26	51.900	52.400	51.800	51.800	51.800	81,511
2024-08-23	52.300	52.300	51.300	51.900	51.900	57,031
2024-08-22	51.300	52.000	51.300	51.300	51.300	82,700
2024-08-21	50.900	52.500	50.700	51.600	51.600	181,583
2024-08-20	50.900	51.600	50.700	50.700	50.700	130,037
2024-08-19	50.500	51.500	50.400	50.600	50.600	135,531
2024-08-16	49.900	50.700	49.900	50.500	50.500	122,929
2024-08-15	50.600	50.600	49.800	49.800	49.800	99,379
2024-08-14	50.300	50.700	49.900	49.900	49.900	170,784
2024-08-13	49.700	50.600	49.700	50.300	50.300	136,753
2024-08-12	49.700	51.400	49.700	50.200	50.200	221,337
2024-08-09	51.200	51.500	50.200	50.300	50.300	82,817
2024-08-08	49.950	50.400	49.600	49.900	49.900	182,993
2024-08-07	47.700	50.500	47.450	50.400	50.400	300,849
2024-08-06	46.700	47.600	44.250	46.700	46.700	512,758
2024-08-05	50.000	50.000	45.400	46.700	46.700	896,495
2024-08-02	51.500	52.000	50.400	50.400	50.400	341,789

← NewerPage 9 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.