ARISTON HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.028 | 5.028 | 5.000 | 5.000 | 5.000 | 900 |
| 2025-05-08 | 4.500 | 5.028 | 4.500 | 5.028 | 5.028 | 800 |
| 2025-05-07 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 2,500 |
| 2025-05-06 | 4.487 | 4.487 | 4.400 | 4.400 | 4.400 | 1,400 |
| 2025-05-05 | 4.510 | 4.510 | 4.487 | 4.487 | 4.487 | 8,200 |
| 2025-05-02 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 300 |
| 2025-04-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-04-24 | 5.990 | 5.990 | 5.800 | 5.800 | 5.800 | 100 |
| 2025-04-23 | 5.900 | 5.990 | 5.900 | 5.990 | 5.990 | 1,400 |
| 2025-04-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-04-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-04-16 | 5.990 | 5.990 | 5.900 | 5.900 | 5.900 | 1,400 |
| 2025-04-15 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 3,200 |
| 2025-04-14 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2025-04-11 | 5.020 | 5.990 | 5.020 | 5.990 | 5.990 | 1,300 |
| 2025-04-10 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 1,700 |
| 2025-04-09 | 5.670 | 5.670 | 5.020 | 5.020 | 5.020 | 300 |
| 2025-04-08 | 5.680 | 5.680 | 5.670 | 5.670 | 5.670 | 2,700 |
| 2025-04-07 | 5.661 | 5.680 | 5.661 | 5.680 | 5.680 | 1,000 |
| 2025-04-04 | 5.900 | 5.900 | 5.661 | 5.661 | 5.661 | 1,500 |
| 2025-04-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-04-02 | 5.990 | 5.990 | 5.900 | 5.900 | 5.900 | 100 |
| 2025-04-01 | 5.060 | 5.990 | 5.060 | 5.990 | 5.990 | 4,100 |
| 2025-03-31 | 5.040 | 5.060 | 5.040 | 5.060 | 5.060 | 16,400 |
| 2025-03-28 | 5.020 | 5.040 | 5.020 | 5.040 | 5.040 | 5,300 |
| 2025-03-27 | 5.060 | 5.060 | 5.020 | 5.020 | 5.020 | 16,000 |
| 2025-03-26 | 5.040 | 5.060 | 5.040 | 5.060 | 5.060 | 600 |
| 2025-03-25 | 5.023 | 5.040 | 5.023 | 5.040 | 5.040 | 11,400 |
| 2025-03-24 | 4.962 | 5.023 | 4.962 | 5.023 | 5.023 | 3,700 |
| 2025-03-21 | 4.962 | 4.962 | 4.962 | 4.962 | 4.962 | 0 |
| 2025-03-20 | 4.962 | 4.962 | 4.962 | 4.962 | 4.962 | 0 |
| 2025-03-19 | 5.989 | 5.989 | 4.962 | 4.962 | 4.962 | 8,100 |
| 2025-03-18 | 5.989 | 5.989 | 5.989 | 5.989 | 5.989 | 0 |
| 2025-03-17 | 5.995 | 5.995 | 5.989 | 5.989 | 5.989 | 15,100 |
| 2025-03-14 | 6.000 | 6.000 | 5.995 | 5.995 | 5.995 | 44,500 |
| 2025-03-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 6,800 |
| 2025-03-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-03-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 28,700 |
| 2025-03-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,700 |
| 2025-03-07 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 500 |
| 2025-03-06 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 45,700 |
| 2025-03-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,900 |
| 2025-03-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,900 |
| 2025-03-03 | 5.804 | 6.000 | 5.804 | 6.000 | 6.000 | 40,000 |
| 2025-02-28 | 5.804 | 5.804 | 5.804 | 5.804 | 5.804 | 0 |
| 2025-02-27 | 5.800 | 5.804 | 5.800 | 5.804 | 5.804 | 5,000 |
| 2025-02-26 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-02-25 | 5.998 | 5.998 | 5.800 | 5.800 | 5.800 | 3,100 |
| 2025-02-24 | 6.000 | 6.000 | 5.998 | 5.998 | 5.998 | 66,500 |
| 2025-02-20 | 5.500 | 6.000 | 5.500 | 6.000 | 6.000 | 4,300 |
| 2025-02-19 | 6.000 | 6.000 | 5.500 | 5.500 | 5.500 | 2,000 |
| 2025-02-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 12,600 |
| 2025-02-17 | 5.940 | 6.000 | 5.940 | 6.000 | 6.000 | 4,200 |
| 2025-02-14 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 400 |
| 2025-02-13 | 5.926 | 5.940 | 5.926 | 5.940 | 5.940 | 200 |
| 2025-02-12 | 5.950 | 5.950 | 5.926 | 5.926 | 5.926 | 34,400 |
| 2025-02-11 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2025-02-10 | 5.977 | 5.977 | 5.950 | 5.950 | 5.950 | 800 |
| 2025-02-07 | 5.977 | 5.977 | 5.977 | 5.977 | 5.977 | 0 |
| 2025-02-06 | 6.000 | 6.000 | 5.977 | 5.977 | 5.977 | 21,700 |
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.