ARISTON HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 13.400 | 13.407 | 13.400 | 13.407 | 13.407 | 15,700 |
| 2026-10-14 | 13.386 | 13.400 | 13.386 | 13.400 | 13.400 | 43,000 |
| 2026-10-13 | 13.409 | 13.409 | 13.386 | 13.386 | 13.386 | 2,800 |
| 2026-10-12 | 13.294 | 13.409 | 13.294 | 13.409 | 13.409 | 21,500 |
| 2026-10-09 | 13.000 | 13.294 | 13.000 | 13.294 | 13.294 | 203,900 |
| 2026-10-08 | 11.903 | 13.000 | 11.903 | 13.000 | 13.000 | 2,300 |
| 2026-10-07 | 10.824 | 11.903 | 10.824 | 11.903 | 11.903 | 151,200 |
| 2026-10-06 | 9.473 | 10.824 | 9.473 | 10.824 | 10.824 | 51,700 |
| 2026-10-05 | 9.473 | 9.473 | 9.473 | 9.473 | 9.473 | 0 |
| 2026-10-02 | 8.980 | 9.473 | 8.980 | 9.473 | 9.473 | 145,100 |
| 2026-10-01 | 7.810 | 8.980 | 7.810 | 8.980 | 8.980 | 484,300 |
| 2026-09-30 | 6.796 | 7.810 | 6.796 | 7.810 | 7.810 | 524,800 |
| 2026-09-29 | 6.500 | 6.796 | 6.500 | 6.796 | 6.796 | 6,737,000 |
| 2026-09-28 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 9,400 |
| 2026-09-25 | 5.661 | 6.500 | 5.661 | 6.500 | 6.500 | 400 |
| 2026-09-24 | 5.925 | 5.925 | 5.661 | 5.661 | 5.661 | 3,000 |
| 2026-09-23 | 5.648 | 5.925 | 5.648 | 5.925 | 5.925 | 90,400 |
| 2026-09-22 | 6.018 | 6.018 | 5.648 | 5.648 | 5.648 | 112,900 |
| 2026-09-21 | 6.183 | 6.183 | 6.018 | 6.018 | 6.018 | 81,900 |
| 2026-09-18 | 6.200 | 6.200 | 6.183 | 6.183 | 6.183 | 185,900 |
| 2026-09-17 | 5.412 | 6.200 | 5.412 | 6.200 | 6.200 | 36,800 |
| 2026-09-16 | 5.412 | 5.412 | 5.412 | 5.412 | 5.412 | 0 |
| 2026-09-14 | 5.412 | 5.412 | 5.412 | 5.412 | 5.412 | 0 |
| 2026-09-11 | 5.021 | 5.412 | 5.021 | 5.412 | 5.412 | 246,000 |
| 2026-09-10 | 4.836 | 5.021 | 4.836 | 5.021 | 5.021 | 45,400 |
| 2026-09-09 | 5.000 | 5.000 | 4.836 | 4.836 | 4.836 | 20,000 |
| 2026-09-08 | 5.023 | 5.023 | 5.000 | 5.000 | 5.000 | 1,800 |
| 2026-09-07 | 5.020 | 5.023 | 5.020 | 5.023 | 5.023 | 800 |
| 2026-09-04 | 4.986 | 5.020 | 4.986 | 5.020 | 5.020 | 8,700 |
| 2026-09-03 | 4.918 | 4.986 | 4.918 | 4.986 | 4.986 | 14,700 |
| 2026-09-02 | 5.033 | 5.033 | 4.918 | 4.918 | 4.918 | 30,800 |
| 2026-09-01 | 5.329 | 5.329 | 5.033 | 5.033 | 5.033 | 1,500 |
| 2026-08-31 | 5.329 | 5.329 | 5.329 | 5.329 | 5.329 | 0 |
| 2026-08-28 | 6.004 | 6.004 | 5.329 | 5.329 | 5.329 | 29,200 |
| 2026-08-27 | 6.000 | 6.004 | 6.000 | 6.004 | 6.004 | 55,100 |
| 2026-08-26 | 6.467 | 6.467 | 6.000 | 6.000 | 6.000 | 15,000 |
| 2026-08-25 | 7.350 | 7.350 | 6.467 | 6.467 | 6.467 | 25,300 |
| 2026-08-24 | 7.500 | 7.500 | 7.350 | 7.350 | 7.350 | 2,600 |
| 2026-08-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 500 |
| 2026-08-20 | 7.427 | 7.500 | 7.427 | 7.500 | 7.500 | 16,200 |
| 2026-08-19 | 7.596 | 7.596 | 7.427 | 7.427 | 7.427 | 4,100 |
| 2026-08-18 | 7.520 | 7.596 | 7.520 | 7.596 | 7.596 | 2,600 |
| 2026-08-17 | 7.600 | 7.600 | 7.520 | 7.520 | 7.520 | 200 |
| 2026-08-14 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 6,000 |
| 2026-08-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-08-12 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 600 |
| 2026-08-07 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-08-06 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,000 |
| 2026-08-05 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 15,100 |
| 2026-08-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 21,200 |
| 2026-08-03 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 6,300 |
| 2026-07-31 | 7.584 | 7.600 | 7.584 | 7.600 | 7.600 | 54,700 |
| 2026-07-30 | 7.500 | 7.584 | 7.500 | 7.584 | 7.584 | 45,400 |
| 2026-07-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 78,000 |
| 2026-07-28 | 7.497 | 7.500 | 7.497 | 7.500 | 7.500 | 20,500 |
| 2026-07-27 | 7.490 | 7.497 | 7.490 | 7.497 | 7.497 | 112,900 |
| 2026-07-24 | 7.019 | 7.490 | 7.019 | 7.490 | 7.490 | 5,900 |
| 2026-07-23 | 7.751 | 7.751 | 7.019 | 7.019 | 7.019 | 17,400 |
| 2026-07-22 | 7.751 | 7.751 | 7.751 | 7.751 | 7.751 | 0 |
| 2026-07-21 | 7.800 | 7.800 | 7.751 | 7.751 | 7.751 | 24,100 |
Page 1 of 14 · 827 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.