Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ARIS.XZIM stock page

ARISTON HOLDINGS LIMITED historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-228,524.548,524.548,500.008,500.008,500.001,700
2024-02-208,900.008,900.008,524.548,524.548,524.5416,300
2024-02-198,905.188,905.188,900.008,900.008,900.00900
2024-02-169,200.009,200.008,905.188,905.188,905.185,600
2024-02-159,189.009,200.009,189.009,200.009,200.003,300
2024-02-149,189.009,189.009,189.009,189.009,189.000
2024-02-139,210.009,210.009,189.009,189.009,189.001,000
2024-02-129,211.139,211.139,210.009,210.009,210.00100
2024-02-099,211.259,211.259,211.139,211.139,211.134,000
2024-02-089,250.009,250.009,211.259,211.259,211.252,400
2024-02-079,294.449,294.449,250.009,250.009,250.002,100
2024-02-069,298.219,298.219,294.449,294.449,294.442,700
2024-02-059,271.819,298.219,271.819,298.219,298.212,800
2024-02-029,385.149,385.149,271.819,271.819,271.8114,900
2024-02-016,278.009,385.146,278.009,385.149,385.1414,800
2024-01-314,793.796,278.004,793.796,278.006,278.007,500
2024-01-304,699.694,793.794,699.694,793.794,793.79827,900
2024-01-294,685.114,699.694,685.114,699.694,699.6968,600
2024-01-264,616.674,685.114,616.674,685.114,685.1139,300
2024-01-254,700.004,700.004,616.674,616.674,616.673,600
2024-01-244,699.664,700.004,699.664,700.004,700.0036,700
2024-01-234,696.984,699.664,696.984,699.664,699.6637,300
2024-01-224,700.004,700.004,696.984,696.984,696.9825,800
2024-01-194,696.304,700.004,696.304,700.004,700.0055,100
2024-01-184,700.004,700.004,696.304,696.304,696.3021,600
2024-01-174,700.004,700.004,700.004,700.004,700.004,800
2024-01-164,700.004,700.004,700.004,700.004,700.008,800
2024-01-154,700.004,700.004,700.004,700.004,700.001,600
2024-01-124,700.004,700.004,700.004,700.004,700.006,800
2024-01-114,700.004,700.004,700.004,700.004,700.004,200
2024-01-104,700.004,700.004,700.004,700.004,700.005,700
2024-01-094,700.004,700.004,700.004,700.004,700.002,700
2024-01-084,700.004,700.004,700.004,700.004,700.007,200
2024-01-054,700.004,700.004,700.004,700.004,700.002,300
2024-01-044,700.004,700.004,700.004,700.004,700.000
2024-01-034,700.004,700.004,700.004,700.004,700.00300
2024-01-024,700.004,700.004,700.004,700.004,700.003,000
2023-12-294,500.004,700.004,500.004,700.004,700.007,200
2023-12-284,500.004,500.004,500.004,500.004,500.004,900
2023-12-274,500.004,500.004,500.004,500.004,500.000
2023-12-214,000.004,500.004,000.004,500.004,500.00100
2023-12-204,000.004,000.004,000.004,000.004,000.000
2023-12-194,000.004,000.004,000.004,000.004,000.001,500
2023-12-184,000.004,000.004,000.004,000.004,000.000
2023-12-154,000.004,000.004,000.004,000.004,000.00400
2023-12-144,000.004,000.004,000.004,000.004,000.000
2023-12-134,000.004,000.004,000.004,000.004,000.000
2023-12-124,000.004,000.004,000.004,000.004,000.000
2023-12-114,000.004,000.004,000.004,000.004,000.000
2023-12-084,000.004,000.004,000.004,000.004,000.00400
2023-12-074,000.004,000.004,000.004,000.004,000.000
2023-12-064,000.004,000.004,000.004,000.004,000.00100
2023-12-053,760.004,000.003,760.004,000.004,000.001,400
2023-12-043,884.213,884.213,760.003,760.003,760.002,200
2023-12-013,866.673,884.213,866.673,884.213,884.211,900
2023-11-303,680.003,866.673,680.003,866.673,866.671,500
2023-11-293,600.053,680.003,600.053,680.003,680.00200
2023-11-283,600.003,600.053,600.003,600.053,600.0575,800
2023-11-273,600.003,600.003,600.003,600.003,600.0015,000
2023-11-243,600.003,600.003,600.003,600.003,600.002,000
← NewerPage 12 of 14 · 828 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.