ARISTON HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 200 |
| 2024-05-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,200 |
| 2024-05-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 38,900 |
| 2024-05-17 | 3.999 | 4.000 | 3.999 | 4.000 | 4.000 | 102,500 |
| 2024-05-16 | 3.999 | 3.999 | 3.999 | 3.999 | 3.999 | 0 |
| 2024-05-15 | 4.000 | 4.000 | 3.999 | 3.999 | 3.999 | 3,500 |
| 2024-05-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,700 |
| 2024-05-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,500 |
| 2024-05-10 | 3.899 | 4.000 | 3.899 | 4.000 | 4.000 | 2,000 |
| 2024-05-09 | 4.000 | 4.000 | 3.899 | 3.899 | 3.899 | 30,600 |
| 2024-05-08 | 4.189 | 4.189 | 4.000 | 4.000 | 4.000 | 100 |
| 2024-05-07 | 4.833 | 4.833 | 4.189 | 4.189 | 4.189 | 13,600 |
| 2024-05-06 | 4.800 | 4.833 | 4.800 | 4.833 | 4.833 | 6,400 |
| 2024-05-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 2,700 |
| 2024-05-02 | 4.850 | 4.850 | 4.800 | 4.800 | 4.800 | 13,100 |
| 2024-04-30 | 4.817 | 4.850 | 4.817 | 4.850 | 4.850 | 1,900 |
| 2024-04-29 | 4.200 | 4.817 | 4.200 | 4.817 | 4.817 | 2,400 |
| 2024-04-26 | 4.850 | 4.850 | 4.200 | 4.200 | 4.200 | 5,100 |
| 2024-04-25 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 1,000 |
| 2024-04-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-04-23 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 800 |
| 2024-04-22 | 5.004 | 5.004 | 5.000 | 5.000 | 5.000 | 2,600 |
| 2024-04-19 | 5.620 | 5.620 | 5.004 | 5.004 | 5.004 | 41,400 |
| 2024-04-17 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2024-04-16 | 5.020 | 5.620 | 5.020 | 5.620 | 5.620 | 88,000 |
| 2024-04-15 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 41,700 |
| 2024-04-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 300 |
| 2024-04-11 | 4.250 | 5.000 | 4.250 | 5.000 | 5.000 | 1,000 |
| 2024-04-10 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-04-09 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-04-08 | 2.672 | 4.250 | 2.672 | 4.250 | 4.250 | 25,000 |
| 2024-04-05 | 6,699.35 | 6,699.35 | 6,676.86 | 6,676.86 | 6,676.86 | 23,700 |
| 2024-04-04 | 6,144.15 | 6,699.35 | 6,144.15 | 6,699.35 | 6,699.35 | 4,600 |
| 2024-04-03 | 6,921.78 | 6,921.78 | 6,144.15 | 6,144.15 | 6,144.15 | 188,400 |
| 2024-04-02 | 6,597.55 | 6,921.78 | 6,597.55 | 6,921.78 | 6,921.78 | 200,200 |
| 2024-03-28 | 6,503.24 | 6,597.55 | 6,503.24 | 6,597.55 | 6,597.55 | 19,400 |
| 2024-03-27 | 6,995.00 | 6,995.00 | 6,503.24 | 6,503.24 | 6,503.24 | 680,400 |
| 2024-03-26 | 6,995.00 | 6,995.00 | 6,995.00 | 6,995.00 | 6,995.00 | 38,800 |
| 2024-03-25 | 6,999.33 | 6,999.33 | 6,995.00 | 6,995.00 | 6,995.00 | 21,200 |
| 2024-03-22 | 7,000.00 | 7,000.00 | 6,999.33 | 6,999.33 | 6,999.33 | 69,800 |
| 2024-03-21 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 47,500 |
| 2024-03-20 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2024-03-19 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 18,900 |
| 2024-03-18 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 400 |
| 2024-03-15 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,000 |
| 2024-03-14 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 2,000 |
| 2024-03-13 | 6,988.13 | 7,000.00 | 6,988.13 | 7,000.00 | 7,000.00 | 2,400 |
| 2024-03-12 | 6,746.67 | 6,988.13 | 6,746.67 | 6,988.13 | 6,988.13 | 3,200 |
| 2024-03-11 | 6,617.86 | 6,746.67 | 6,617.86 | 6,746.67 | 6,746.67 | 900 |
| 2024-03-08 | 6,602.79 | 6,617.86 | 6,602.79 | 6,617.86 | 6,617.86 | 2,100 |
| 2024-03-07 | 6,602.79 | 6,602.79 | 6,602.79 | 6,602.79 | 6,602.79 | 0 |
| 2024-03-06 | 6,700.00 | 6,700.00 | 6,602.79 | 6,602.79 | 6,602.79 | 17,900 |
| 2024-03-05 | 6,753.06 | 6,753.06 | 6,700.00 | 6,700.00 | 6,700.00 | 1,100 |
| 2024-03-04 | 7,071.09 | 7,071.09 | 6,753.06 | 6,753.06 | 6,753.06 | 4,900 |
| 2024-03-01 | 6,580.34 | 7,071.09 | 6,580.34 | 7,071.09 | 7,071.09 | 3,200 |
| 2024-02-29 | 6,580.34 | 6,580.34 | 6,580.34 | 6,580.34 | 6,580.34 | 0 |
| 2024-02-28 | 6,563.16 | 6,580.34 | 6,563.16 | 6,580.34 | 6,580.34 | 19,400 |
| 2024-02-27 | 6,560.00 | 6,563.16 | 6,560.00 | 6,563.16 | 6,563.16 | 7,900 |
| 2024-02-26 | 6,057.14 | 6,560.00 | 6,057.14 | 6,560.00 | 6,560.00 | 3,000 |
| 2024-02-23 | 8,500.00 | 8,500.00 | 6,057.14 | 6,057.14 | 6,057.14 | 1,400 |
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.