ARISTON HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 3.210 | 3.359 | 3.210 | 3.359 | 3.359 | 36,400 |
| 2025-08-01 | 3.479 | 3.479 | 3.210 | 3.210 | 3.210 | 22,400 |
| 2025-07-31 | 3.951 | 3.951 | 3.479 | 3.479 | 3.479 | 800 |
| 2025-07-30 | 4.436 | 4.436 | 3.951 | 3.951 | 3.951 | 261,900 |
| 2025-07-29 | 3.987 | 4.436 | 3.987 | 4.436 | 4.436 | 9,400 |
| 2025-07-28 | 3.987 | 3.987 | 3.987 | 3.987 | 3.987 | 0 |
| 2025-07-25 | 4.000 | 4.000 | 3.987 | 3.987 | 3.987 | 333,500 |
| 2025-07-24 | 3.996 | 4.000 | 3.996 | 4.000 | 4.000 | 4,600 |
| 2025-07-23 | 4.000 | 4.000 | 3.996 | 3.996 | 3.996 | 330,800 |
| 2025-07-22 | 2.931 | 4.000 | 2.931 | 4.000 | 4.000 | 3,200 |
| 2025-07-21 | 3.288 | 3.288 | 2.931 | 2.931 | 2.931 | 1,100 |
| 2025-07-18 | 3.160 | 3.288 | 3.160 | 3.288 | 3.288 | 16,000 |
| 2025-07-17 | 3.151 | 3.160 | 3.151 | 3.160 | 3.160 | 59,600 |
| 2025-07-16 | 3.686 | 3.686 | 3.151 | 3.151 | 3.151 | 137,600 |
| 2025-07-15 | 3.760 | 3.760 | 3.686 | 3.686 | 3.686 | 10,400 |
| 2025-07-14 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-07-11 | 3.746 | 3.760 | 3.746 | 3.760 | 3.760 | 300 |
| 2025-07-10 | 3.500 | 3.746 | 3.500 | 3.746 | 3.746 | 3,300 |
| 2025-07-09 | 4.000 | 4.000 | 3.500 | 3.500 | 3.500 | 100 |
| 2025-07-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,000 |
| 2025-07-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-07-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 600 |
| 2025-07-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 253,100 |
| 2025-07-02 | 4.286 | 4.286 | 4.000 | 4.000 | 4.000 | 52,000 |
| 2025-07-01 | 4.286 | 4.286 | 4.286 | 4.286 | 4.286 | 0 |
| 2025-06-30 | 4.286 | 4.286 | 4.286 | 4.286 | 4.286 | 0 |
| 2025-06-27 | 4.000 | 4.286 | 4.000 | 4.286 | 4.286 | 5,600 |
| 2025-06-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 13,800 |
| 2025-06-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 6,100 |
| 2025-06-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 37,500 |
| 2025-06-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,400 |
| 2025-06-20 | 4.610 | 4.610 | 4.000 | 4.000 | 4.000 | 10,300 |
| 2025-06-19 | 4.040 | 4.610 | 4.040 | 4.610 | 4.610 | 4,500 |
| 2025-06-18 | 4.035 | 4.040 | 4.035 | 4.040 | 4.040 | 15,200 |
| 2025-06-17 | 4.051 | 4.051 | 4.035 | 4.035 | 4.035 | 12,700 |
| 2025-06-16 | 3.955 | 4.051 | 3.955 | 4.051 | 4.051 | 36,300 |
| 2025-06-13 | 3.955 | 3.955 | 3.955 | 3.955 | 3.955 | 0 |
| 2025-06-12 | 4.500 | 4.500 | 3.955 | 3.955 | 3.955 | 200 |
| 2025-06-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,500 |
| 2025-06-10 | 4.800 | 4.800 | 4.500 | 4.500 | 4.500 | 1,007,400 |
| 2025-06-09 | 4.810 | 4.810 | 4.800 | 4.800 | 4.800 | 400 |
| 2025-06-06 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 8,600 |
| 2025-06-05 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 100 |
| 2025-06-04 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 1,000 |
| 2025-06-03 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 200 |
| 2025-06-02 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 2,000 |
| 2025-05-30 | 5.020 | 5.020 | 4.810 | 4.810 | 4.810 | 13,600 |
| 2025-05-29 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 200 |
| 2025-05-28 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 1,200 |
| 2025-05-27 | 5.720 | 5.720 | 5.020 | 5.020 | 5.020 | 4,500 |
| 2025-05-23 | 6.000 | 6.000 | 5.720 | 5.720 | 5.720 | 1,400 |
| 2025-05-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 100 |
| 2025-05-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-05-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,600 |
| 2025-05-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-05-16 | 5.020 | 6.000 | 5.020 | 6.000 | 6.000 | 100 |
| 2025-05-15 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2025-05-14 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2025-05-13 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 9,100 |
| 2025-05-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
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.