ARISTON HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 2.316 | 2.600 | 2.316 | 2.600 | 2.600 | 2,000 |
| 2025-10-28 | 2.027 | 2.316 | 2.027 | 2.316 | 2.316 | 5,200 |
| 2025-10-27 | 2.042 | 2.042 | 2.027 | 2.027 | 2.027 | 1,100 |
| 2025-10-24 | 2.042 | 2.042 | 2.042 | 2.042 | 2.042 | 0 |
| 2025-10-23 | 2.368 | 2.368 | 2.042 | 2.042 | 2.042 | 9,700 |
| 2025-10-22 | 2.783 | 2.783 | 2.368 | 2.368 | 2.368 | 315,200 |
| 2025-10-21 | 2.203 | 2.783 | 2.203 | 2.783 | 2.783 | 15,000 |
| 2025-10-20 | 2.203 | 2.203 | 2.203 | 2.203 | 2.203 | 0 |
| 2025-10-17 | 2.739 | 2.739 | 2.203 | 2.203 | 2.203 | 3,400 |
| 2025-10-16 | 2.739 | 2.739 | 2.739 | 2.739 | 2.739 | 0 |
| 2025-10-15 | 2.749 | 2.749 | 2.739 | 2.739 | 2.739 | 36,000 |
| 2025-10-14 | 2.350 | 2.749 | 2.350 | 2.749 | 2.749 | 13,800 |
| 2025-10-13 | 1.993 | 2.350 | 1.993 | 2.350 | 2.350 | 7,000 |
| 2025-10-10 | 2.044 | 2.044 | 1.993 | 1.993 | 1.993 | 12,200 |
| 2025-10-09 | 3.190 | 3.190 | 2.044 | 2.044 | 2.044 | 86,100 |
| 2025-10-08 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 20,000 |
| 2025-10-07 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2025-10-06 | 3.090 | 3.190 | 3.090 | 3.190 | 3.190 | 10,700 |
| 2025-10-03 | 2.994 | 3.090 | 2.994 | 3.090 | 3.090 | 900 |
| 2025-10-02 | 3.000 | 3.000 | 2.994 | 2.994 | 2.994 | 91,000 |
| 2025-10-01 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-09-30 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-09-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 600 |
| 2025-09-26 | 3.004 | 3.004 | 3.000 | 3.000 | 3.000 | 9,000 |
| 2025-09-25 | 2.950 | 3.004 | 2.950 | 3.004 | 3.004 | 93,200 |
| 2025-09-24 | 3.163 | 3.163 | 2.950 | 2.950 | 2.950 | 100 |
| 2025-09-23 | 3.000 | 3.163 | 3.000 | 3.163 | 3.163 | 34,800 |
| 2025-09-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-09-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 200 |
| 2025-09-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 30,000 |
| 2025-09-17 | 3.018 | 3.018 | 3.000 | 3.000 | 3.000 | 120,000 |
| 2025-09-16 | 3.018 | 3.018 | 3.018 | 3.018 | 3.018 | 0 |
| 2025-09-15 | 3.045 | 3.045 | 3.018 | 3.018 | 3.018 | 60,400 |
| 2025-09-12 | 3.910 | 3.910 | 3.045 | 3.045 | 3.045 | 7,500 |
| 2025-09-11 | 3.937 | 3.937 | 3.910 | 3.910 | 3.910 | 11,800 |
| 2025-09-10 | 3.937 | 3.937 | 3.937 | 3.937 | 3.937 | 0 |
| 2025-09-09 | 3.710 | 3.937 | 3.710 | 3.937 | 3.937 | 12,100 |
| 2025-09-08 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2025-09-05 | 3.760 | 3.760 | 3.710 | 3.710 | 3.710 | 8,100 |
| 2025-09-04 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-09-03 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 100 |
| 2025-09-02 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-09-01 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-08-29 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 3,800 |
| 2025-08-28 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-08-27 | 4.003 | 4.003 | 3.760 | 3.760 | 3.760 | 3,000 |
| 2025-08-26 | 4.000 | 4.003 | 4.000 | 4.003 | 4.003 | 6,100 |
| 2025-08-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 900 |
| 2025-08-22 | 3.850 | 4.000 | 3.850 | 4.000 | 4.000 | 400 |
| 2025-08-21 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 5,000 |
| 2025-08-20 | 3.890 | 3.890 | 3.850 | 3.850 | 3.850 | 100 |
| 2025-08-19 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 5,200 |
| 2025-08-18 | 3.889 | 3.890 | 3.889 | 3.890 | 3.890 | 4,200 |
| 2025-08-15 | 3.889 | 3.889 | 3.889 | 3.889 | 3.889 | 0 |
| 2025-08-14 | 3.210 | 3.889 | 3.210 | 3.889 | 3.889 | 1,900 |
| 2025-08-13 | 3.000 | 3.210 | 3.000 | 3.210 | 3.210 | 148,200 |
| 2025-08-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-08-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-08-06 | 3.012 | 3.012 | 3.000 | 3.000 | 3.000 | 155,400 |
| 2025-08-05 | 3.359 | 3.359 | 3.012 | 3.012 | 3.012 | 83,200 |
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.