ARISTON HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 2,506.22 | 2,506.22 | 2,489.47 | 2,489.47 | 2,489.47 | 28,500 |
| 2023-08-30 | 2,716.43 | 2,716.43 | 2,506.22 | 2,506.22 | 2,506.22 | 48,200 |
| 2023-08-29 | 2,492.78 | 2,716.43 | 2,492.78 | 2,716.43 | 2,716.43 | 2,100 |
| 2023-08-28 | 2,361.53 | 2,492.78 | 2,361.53 | 2,492.78 | 2,492.78 | 18,500 |
| 2023-08-25 | 2,350.00 | 2,361.53 | 2,350.00 | 2,361.53 | 2,361.53 | 17,700 |
| 2023-08-24 | 2,348.47 | 2,350.00 | 2,348.47 | 2,350.00 | 2,350.00 | 40,800 |
| 2023-08-22 | 2,348.47 | 2,348.47 | 2,348.47 | 2,348.47 | 2,348.47 | 0 |
| 2023-08-21 | 2,340.00 | 2,348.47 | 2,340.00 | 2,348.47 | 2,348.47 | 5,900 |
| 2023-08-18 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,000 |
| 2023-08-17 | 2,342.16 | 2,342.16 | 2,340.00 | 2,340.00 | 2,340.00 | 102,000 |
| 2023-08-16 | 2,350.00 | 2,350.00 | 2,342.16 | 2,342.16 | 2,342.16 | 5,100 |
| 2023-08-11 | 2,399.88 | 2,399.88 | 2,350.00 | 2,350.00 | 2,350.00 | 2,200 |
| 2023-08-10 | 2,499.71 | 2,499.71 | 2,399.88 | 2,399.88 | 2,399.88 | 40,500 |
| 2023-08-09 | 2,570.45 | 2,570.45 | 2,499.71 | 2,499.71 | 2,499.71 | 5,100 |
| 2023-08-08 | 2,490.00 | 2,570.45 | 2,490.00 | 2,570.45 | 2,570.45 | 6,700 |
| 2023-08-07 | 2,470.19 | 2,490.00 | 2,470.19 | 2,490.00 | 2,490.00 | 11,700 |
| 2023-08-04 | 2,487.87 | 2,487.87 | 2,470.19 | 2,470.19 | 2,470.19 | 2,700 |
| 2023-08-03 | 2,895.00 | 2,895.00 | 2,487.87 | 2,487.87 | 2,487.87 | 9,400 |
| 2023-08-02 | 2,900.00 | 2,900.00 | 2,895.00 | 2,895.00 | 2,895.00 | 3,000 |
| 2023-08-01 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 49,900 |
| 2023-07-31 | 2,927.32 | 2,927.32 | 2,900.00 | 2,900.00 | 2,900.00 | 24,000 |
| 2023-07-28 | 2,927.32 | 2,927.32 | 2,927.32 | 2,927.32 | 2,927.32 | 0 |
| 2023-07-27 | 2,976.56 | 2,976.56 | 2,927.32 | 2,927.32 | 2,927.32 | 57,100 |
| 2023-07-26 | 3,020.00 | 3,020.00 | 2,976.56 | 2,976.56 | 2,976.56 | 20,500 |
| 2023-07-25 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 21,100 |
| 2023-07-24 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 3,300 |
| 2023-07-21 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 10,400 |
| 2023-07-20 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 1,200 |
| 2023-07-19 | 3,042.70 | 3,042.70 | 3,020.00 | 3,020.00 | 3,020.00 | 800 |
| 2023-07-18 | 3,040.00 | 3,042.70 | 3,040.00 | 3,042.70 | 3,042.70 | 3,700 |
| 2023-07-17 | 3,015.22 | 3,040.00 | 3,015.22 | 3,040.00 | 3,040.00 | 3,200 |
| 2023-07-14 | 3,055.00 | 3,055.00 | 3,015.22 | 3,015.22 | 3,015.22 | 2,300 |
| 2023-07-13 | 3,082.64 | 3,082.64 | 3,055.00 | 3,055.00 | 3,055.00 | 3,600 |
| 2023-07-12 | 3,392.82 | 3,392.82 | 3,082.64 | 3,082.64 | 3,082.64 | 7,400 |
| 2023-07-11 | 3,115.00 | 3,392.82 | 3,115.00 | 3,392.82 | 3,392.82 | 33,000 |
| 2023-07-10 | 3,114.59 | 3,115.00 | 3,114.59 | 3,115.00 | 3,115.00 | 400 |
| 2023-07-07 | 3,400.00 | 3,400.00 | 3,114.59 | 3,114.59 | 3,114.59 | 33,300 |
| 2023-07-06 | 3,592.56 | 3,592.56 | 3,400.00 | 3,400.00 | 3,400.00 | 6,200 |
| 2023-07-05 | 3,600.00 | 3,600.00 | 3,592.56 | 3,592.56 | 3,592.56 | 21,500 |
| 2023-07-04 | 3,400.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 1,200 |
| 2023-07-03 | 2,965.00 | 3,400.00 | 2,965.00 | 3,400.00 | 3,400.00 | 7,100 |
| 2023-06-30 | 2,580.00 | 2,965.00 | 2,580.00 | 2,965.00 | 2,965.00 | 1,000 |
| 2023-06-29 | 2,576.70 | 2,580.00 | 2,576.70 | 2,580.00 | 2,580.00 | 100 |
| 2023-06-28 | 2,575.21 | 2,576.70 | 2,575.21 | 2,576.70 | 2,576.70 | 4,700 |
| 2023-06-27 | 2,391.43 | 2,575.21 | 2,391.43 | 2,575.21 | 2,575.21 | 7,300 |
| 2023-06-26 | 2,301.78 | 2,391.43 | 2,301.78 | 2,391.43 | 2,391.43 | 10,500 |
| 2023-06-23 | 2,277.33 | 2,301.78 | 2,277.33 | 2,301.78 | 2,301.78 | 4,500 |
| 2023-06-22 | 2,116.25 | 2,277.33 | 2,116.25 | 2,277.33 | 2,277.33 | 1,500 |
← NewerPage 14 of 14 · 828 trading days
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.