ARISTON HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 7.820 | 7.820 | 7.800 | 7.800 | 7.800 | 400 |
| 2024-11-07 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 0 |
| 2024-11-06 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 0 |
| 2024-11-05 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 0 |
| 2024-11-04 | 8.000 | 8.000 | 7.820 | 7.820 | 7.820 | 100 |
| 2024-11-01 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 400 |
| 2024-10-31 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 100 |
| 2024-10-30 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 17,300 |
| 2024-10-29 | 8.003 | 8.003 | 8.000 | 8.000 | 8.000 | 25,900 |
| 2024-10-28 | 8.171 | 8.171 | 8.003 | 8.003 | 8.003 | 87,600 |
| 2024-10-25 | 9.020 | 9.020 | 8.171 | 8.171 | 8.171 | 7,400 |
| 2024-10-24 | 8.000 | 9.020 | 8.000 | 9.020 | 9.020 | 5,800 |
| 2024-10-23 | 5.959 | 8.000 | 5.959 | 8.000 | 8.000 | 23,700 |
| 2024-10-22 | 5.954 | 5.959 | 5.954 | 5.959 | 5.959 | 4,400 |
| 2024-10-21 | 4.001 | 5.954 | 4.001 | 5.954 | 5.954 | 18,000 |
| 2024-10-18 | 4.200 | 4.200 | 4.001 | 4.001 | 4.001 | 42,700 |
| 2024-10-17 | 4.009 | 4.200 | 4.009 | 4.200 | 4.200 | 400 |
| 2024-10-16 | 7.960 | 7.960 | 4.009 | 4.009 | 4.009 | 953,000 |
| 2024-10-15 | 7.950 | 7.960 | 7.950 | 7.960 | 7.960 | 1,500 |
| 2024-10-14 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 4,900 |
| 2024-10-11 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 100 |
| 2024-10-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 7,500 |
| 2024-10-09 | 4.000 | 8.000 | 4.000 | 8.000 | 8.000 | 1,100 |
| 2024-10-08 | 3.910 | 4.000 | 3.910 | 4.000 | 4.000 | 5,600 |
| 2024-10-07 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2024-10-04 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2024-10-03 | 4.236 | 4.236 | 3.910 | 3.910 | 3.910 | 2,500 |
| 2024-10-02 | 4.236 | 4.236 | 4.236 | 4.236 | 4.236 | 0 |
| 2024-10-01 | 3.998 | 4.236 | 3.998 | 4.236 | 4.236 | 3,100 |
| 2024-09-30 | 3.702 | 3.998 | 3.702 | 3.998 | 3.998 | 645,700 |
| 2024-09-27 | 3.627 | 3.702 | 3.627 | 3.702 | 3.702 | 25,400 |
| 2024-09-26 | 3.910 | 3.910 | 3.627 | 3.627 | 3.627 | 36,000 |
| 2024-09-25 | 3.999 | 3.999 | 3.910 | 3.910 | 3.910 | 7,700 |
| 2024-09-24 | 4.000 | 4.000 | 3.999 | 3.999 | 3.999 | 3,000 |
| 2024-09-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 25,100 |
| 2024-09-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 44,000 |
| 2024-09-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,400 |
| 2024-09-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 22,000 |
| 2024-09-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 400 |
| 2024-09-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2024-09-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,200 |
| 2024-09-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-09-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 7,300 |
| 2024-09-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 32,500 |
| 2024-09-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100,100 |
| 2024-09-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,100 |
| 2024-09-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 900 |
| 2024-09-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 7,800 |
| 2024-09-03 | 3.998 | 4.000 | 3.998 | 4.000 | 4.000 | 5,000 |
| 2024-09-02 | 4.000 | 4.000 | 3.998 | 3.998 | 3.998 | 6,400 |
| 2024-08-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2024-08-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,100 |
| 2024-08-28 | 4.369 | 4.369 | 4.000 | 4.000 | 4.000 | 200 |
| 2024-08-27 | 4.381 | 4.381 | 4.369 | 4.369 | 4.369 | 63,700 |
| 2024-08-26 | 4.500 | 4.500 | 4.381 | 4.381 | 4.381 | 4,600 |
| 2024-08-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 16,400 |
| 2024-08-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 |
| 2024-08-21 | 4.499 | 4.500 | 4.499 | 4.500 | 4.500 | 200 |
| 2024-08-20 | 4.500 | 4.500 | 4.499 | 4.499 | 4.499 | 45,100 |
| 2024-08-19 | 4.471 | 4.500 | 4.471 | 4.500 | 4.500 | 16,700 |
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.