ARISTON HOLDINGS LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	7.800	7.800	7.800	7.800	7.800	6,700
2026-07-17	7.020	7.800	7.020	7.800	7.800	12,600
2026-07-16	7.020	7.020	7.020	7.020	7.020	1,300
2026-07-15	6.820	7.020	6.820	7.020	7.020	100
2026-07-14	7.020	7.020	6.820	6.820	6.820	12,000
2026-07-13	7.000	7.020	7.000	7.020	7.020	1,700
2026-07-10	6.950	7.000	6.950	7.000	7.000	2,000
2026-07-09	6.540	6.950	6.540	6.950	6.950	400
2026-07-08	6.519	6.540	6.519	6.540	6.540	8,500
2026-07-07	6.500	6.519	6.500	6.519	6.519	21,000
2026-07-06	6.500	6.500	6.500	6.500	6.500	23,100
2026-07-03	6.500	6.500	6.500	6.500	6.500	11,200
2026-07-02	6.500	6.500	6.500	6.500	6.500	1,000
2026-07-01	6.500	6.500	6.500	6.500	6.500	6,200
2026-06-30	6.500	6.500	6.500	6.500	6.500	7,400
2026-06-29	6.302	6.500	6.302	6.500	6.500	7,400
2026-06-26	6.302	6.302	6.302	6.302	6.302	0
2026-06-25	6.302	6.302	6.302	6.302	6.302	0
2026-06-24	6.900	6.900	6.302	6.302	6.302	563,200
2026-06-23	6.900	6.900	6.900	6.900	6.900	41,400
2026-06-22	6.704	6.900	6.704	6.900	6.900	33,900
2026-06-19	6.494	6.704	6.494	6.704	6.704	43,000
2026-06-18	6.838	6.838	6.494	6.494	6.494	289,200
2026-06-17	6.900	6.900	6.838	6.838	6.838	70,700
2026-06-16	6.519	6.900	6.519	6.900	6.900	8,200
2026-06-15	6.400	6.519	6.400	6.519	6.519	45,800
2026-06-12	6.495	6.495	6.400	6.400	6.400	6,600
2026-06-11	6.383	6.495	6.383	6.495	6.495	57,500
2026-06-10	6.290	6.383	6.290	6.383	6.383	36,400
2026-06-09	6.081	6.290	6.081	6.290	6.290	17,500
2026-06-08	6.300	6.300	6.081	6.081	6.081	2,700
2026-06-05	6.344	6.344	6.300	6.300	6.300	44,000
2026-06-04	6.002	6.344	6.002	6.344	6.344	41,900
2026-06-03	6.002	6.002	6.002	6.002	6.002	0
2026-06-02	6.850	6.850	6.002	6.002	6.002	100,200
2026-06-01	6.000	6.850	6.000	6.850	6.850	800
2026-05-29	6.000	6.000	6.000	6.000	6.000	23,700
2026-05-28	6.000	6.000	6.000	6.000	6.000	7,200
2026-05-27	6.072	6.072	6.000	6.000	6.000	135,100
2026-05-26	6.000	6.072	6.000	6.072	6.072	48,600
2026-05-22	6.000	6.000	6.000	6.000	6.000	100
2026-05-21	6.265	6.265	6.000	6.000	6.000	200
2026-05-20	6.000	6.265	6.000	6.265	6.265	110,300
2026-05-19	6.845	6.845	6.000	6.000	6.000	900
2026-05-18	6.850	6.850	6.845	6.845	6.845	8,000
2026-05-15	6.850	6.850	6.850	6.850	6.850	12,000
2026-05-14	6.850	6.850	6.850	6.850	6.850	900
2026-05-13	6.850	6.850	6.850	6.850	6.850	33,700
2026-05-12	6.826	6.850	6.826	6.850	6.850	200
2026-05-11	6.850	6.850	6.826	6.826	6.826	381,900
2026-05-08	6.444	6.850	6.444	6.850	6.850	15,000
2026-05-07	5.968	6.444	5.968	6.444	6.444	4,500
2026-05-06	5.929	5.968	5.929	5.968	5.968	14,200
2026-05-05	5.200	5.929	5.200	5.929	5.929	81,400
2026-05-04	4.585	5.200	4.585	5.200	5.200	10,000
2026-04-30	4.000	4.585	4.000	4.585	4.585	70,100
2026-04-29	4.000	4.000	4.000	4.000	4.000	0
2026-04-28	4.000	4.000	4.000	4.000	4.000	3,100
2026-04-27	3.873	4.000	3.873	4.000	4.000	200
2026-04-24	3.388	3.873	3.388	3.873	3.873	66,500

← NewerPage 2 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.