ARISTON HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,239,300 |
| 2026-01-26 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 4,562,300 |
| 2026-01-23 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2026-01-22 | 2.988 | 2.990 | 2.988 | 2.990 | 2.990 | 19,700 |
| 2026-01-21 | 3.000 | 3.000 | 2.988 | 2.988 | 2.988 | 50,000 |
| 2026-01-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-01-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-01-16 | 3.090 | 3.090 | 3.000 | 3.000 | 3.000 | 11,297,700 |
| 2026-01-15 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2026-01-14 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2026-01-13 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2026-01-12 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2026-01-09 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2026-01-08 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2026-01-07 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2026-01-06 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2026-01-05 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2026-01-02 | 3.160 | 3.160 | 3.090 | 3.090 | 3.090 | 19,368,300 |
| 2025-12-31 | 3.710 | 3.710 | 3.160 | 3.160 | 3.160 | 301,300 |
| 2025-12-30 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2025-12-29 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2025-12-24 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2025-12-23 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2025-12-19 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2025-12-18 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2025-12-17 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2025-12-16 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2025-12-15 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 49,000 |
| 2025-12-12 | 3.300 | 3.710 | 3.300 | 3.710 | 3.710 | 700 |
| 2025-12-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-12-10 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 17,000 |
| 2025-12-09 | 3.312 | 3.320 | 3.312 | 3.320 | 3.320 | 9,700 |
| 2025-12-08 | 3.320 | 3.320 | 3.312 | 3.312 | 3.312 | 16,400 |
| 2025-12-05 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2025-12-04 | 3.310 | 3.320 | 3.310 | 3.320 | 3.320 | 1,400 |
| 2025-12-03 | 3.300 | 3.310 | 3.300 | 3.310 | 3.310 | 2,200 |
| 2025-12-02 | 3.000 | 3.300 | 3.000 | 3.300 | 3.300 | 3,000 |
| 2025-12-01 | 3.204 | 3.204 | 3.000 | 3.000 | 3.000 | 140,500 |
| 2025-11-28 | 2.959 | 3.204 | 2.959 | 3.204 | 3.204 | 16,900 |
| 2025-11-27 | 2.523 | 2.959 | 2.523 | 2.959 | 2.959 | 17,700 |
| 2025-11-26 | 3.000 | 3.000 | 2.523 | 2.523 | 2.523 | 178,200 |
| 2025-11-25 | 3.500 | 3.500 | 3.000 | 3.000 | 3.000 | 9,700 |
| 2025-11-24 | 3.392 | 3.500 | 3.392 | 3.500 | 3.500 | 2,000 |
| 2025-11-21 | 3.000 | 3.392 | 3.000 | 3.392 | 3.392 | 27,500 |
| 2025-11-20 | 2.260 | 3.000 | 2.260 | 3.000 | 3.000 | 3,700 |
| 2025-11-19 | 2.200 | 2.260 | 2.200 | 2.260 | 2.260 | 600 |
| 2025-11-18 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2025-11-17 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2025-11-14 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2025-11-13 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2025-11-12 | 2.000 | 2.200 | 2.000 | 2.200 | 2.200 | 2,500 |
| 2025-11-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-11-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-11-07 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-11-06 | 1.500 | 2.000 | 1.500 | 2.000 | 2.000 | 8,700 |
| 2025-11-05 | 3.000 | 3.000 | 1.500 | 1.500 | 1.500 | 200 |
| 2025-11-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 600 |
| 2025-11-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-10-31 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 43,800 |
| 2025-10-30 | 2.600 | 2.900 | 2.600 | 2.900 | 2.900 | 2,000 |
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.