ARISTON HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 4.500 | 4.500 | 4.471 | 4.471 | 4.471 | 1,700 |
| 2024-08-15 | 4.001 | 4.500 | 4.001 | 4.500 | 4.500 | 1,300 |
| 2024-08-14 | 4.071 | 4.071 | 4.001 | 4.001 | 4.001 | 48,900 |
| 2024-08-09 | 4.000 | 4.071 | 4.000 | 4.071 | 4.071 | 1,700 |
| 2024-08-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-08-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-08-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 261,000 |
| 2024-08-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2024-08-02 | 4.031 | 4.031 | 4.000 | 4.000 | 4.000 | 101,400 |
| 2024-08-01 | 4.265 | 4.265 | 4.031 | 4.031 | 4.031 | 8,700 |
| 2024-07-31 | 4.395 | 4.395 | 4.265 | 4.265 | 4.265 | 3,900 |
| 2024-07-30 | 4.600 | 4.600 | 4.395 | 4.395 | 4.395 | 5,300 |
| 2024-07-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 74,600 |
| 2024-07-26 | 4.596 | 4.600 | 4.596 | 4.600 | 4.600 | 800 |
| 2024-07-25 | 4.514 | 4.596 | 4.514 | 4.596 | 4.596 | 10,300 |
| 2024-07-24 | 4.514 | 4.514 | 4.514 | 4.514 | 4.514 | 0 |
| 2024-07-23 | 4.000 | 4.514 | 4.000 | 4.514 | 4.514 | 3,500 |
| 2024-07-22 | 3.999 | 4.000 | 3.999 | 4.000 | 4.000 | 100 |
| 2024-07-19 | 3.500 | 3.999 | 3.500 | 3.999 | 3.999 | 3,400 |
| 2024-07-18 | 4.000 | 4.000 | 3.500 | 3.500 | 3.500 | 400 |
| 2024-07-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 8,800 |
| 2024-07-16 | 3.997 | 4.000 | 3.997 | 4.000 | 4.000 | 7,000 |
| 2024-07-15 | 4.000 | 4.000 | 3.997 | 3.997 | 3.997 | 305,700 |
| 2024-07-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2024-07-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,900 |
| 2024-07-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-07-09 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 19,800 |
| 2024-07-08 | 3.985 | 3.985 | 3.980 | 3.980 | 3.980 | 1,300 |
| 2024-07-05 | 3.980 | 3.985 | 3.980 | 3.985 | 3.985 | 5,000 |
| 2024-07-04 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 6,700 |
| 2024-07-03 | 3.510 | 3.980 | 3.510 | 3.980 | 3.980 | 5,000 |
| 2024-07-02 | 3.998 | 3.998 | 3.510 | 3.510 | 3.510 | 51,800 |
| 2024-07-01 | 4.000 | 4.000 | 3.998 | 3.998 | 3.998 | 101,300 |
| 2024-06-28 | 3.924 | 4.000 | 3.924 | 4.000 | 4.000 | 52,500 |
| 2024-06-27 | 3.901 | 3.924 | 3.901 | 3.924 | 3.924 | 35,600 |
| 2024-06-26 | 3.900 | 3.901 | 3.900 | 3.901 | 3.901 | 3,700 |
| 2024-06-25 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 1,300 |
| 2024-06-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-06-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,100 |
| 2024-06-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,400 |
| 2024-06-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 16,200 |
| 2024-06-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,600 |
| 2024-06-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 15,000 |
| 2024-06-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,600 |
| 2024-06-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 200 |
| 2024-06-12 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 4,500 |
| 2024-06-11 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-06-10 | 3.900 | 3.990 | 3.900 | 3.990 | 3.990 | 3,700 |
| 2024-06-07 | 3.867 | 3.900 | 3.867 | 3.900 | 3.900 | 15,500 |
| 2024-06-06 | 3.788 | 3.867 | 3.788 | 3.867 | 3.867 | 14,500 |
| 2024-06-05 | 3.991 | 3.991 | 3.788 | 3.788 | 3.788 | 14,200 |
| 2024-06-04 | 3.890 | 3.991 | 3.890 | 3.991 | 3.991 | 34,500 |
| 2024-06-03 | 3.990 | 3.990 | 3.890 | 3.890 | 3.890 | 300 |
| 2024-05-31 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 12,400 |
| 2024-05-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,900 |
| 2024-05-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 7,400 |
| 2024-05-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,100 |
| 2024-05-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-05-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,200 |
| 2024-05-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
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.