Ariadne Australia Limited (ARA.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.5200

0.0000

(0.00%)

At close: 03:50PM AEST

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	20,000
May 06, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	5,210
May 03, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	6,019
May 02, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	3,552
May 01, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Apr 30, 2024	0.5050	0.5150	0.5050	0.5150	0.5150	17,584
Apr 29, 2024	0.5000	0.5050	0.5000	0.5050	0.5050	7,437
Apr 26, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	59,000
Apr 24, 2024	0.4900	0.5000	0.4900	0.4900	0.4900	45,013
Apr 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	19,040
Apr 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	19,151
Apr 19, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	35,285
Apr 18, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	24,000
Apr 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 16, 2024	0.5000	0.5000	0.4850	0.5000	0.5000	56,494
Apr 15, 2024	0.5000	0.5000	0.4750	0.4750	0.4750	8,723
Apr 12, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	108,800
Apr 11, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 10, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	10,000
Apr 09, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	40,000
Apr 08, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 05, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 04, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 03, 2024	0.5100	0.5100	0.5050	0.5100	0.5100	42,000
Apr 02, 2024	0.5450	0.5450	0.5000	0.5000	0.5000	155,370
Mar 28, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	15,685
Mar 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	20,000
Mar 25, 2024	0.5050	0.5050	0.5000	0.5000	0.5000	24,761
Mar 22, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	61,132
Mar 21, 2024	0.5100	0.5100	0.5050	0.5100	0.5100	75,000
Mar 20, 2024	0.5175	0.5175	0.5050	0.5050	0.5050	19,950
Mar 19, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	20,000
Mar 18, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 15, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 15, 2024	0.0025 Dividend
Mar 14, 2024	0.5100	0.5100	0.5100	0.5100	0.5075	1,172
Mar 13, 2024	0.5350	0.5350	0.5350	0.5350	0.5324	-
Mar 12, 2024	0.5350	0.5350	0.5350	0.5350	0.5324	-
Mar 11, 2024	0.5200	0.5350	0.5200	0.5350	0.5324	9,304
Mar 08, 2024	0.5100	0.5100	0.5100	0.5100	0.5075	-
Mar 07, 2024	0.5100	0.5100	0.5100	0.5100	0.5075	20,000
Mar 06, 2024	0.5050	0.5300	0.5050	0.5300	0.5274	24,269
Mar 05, 2024	0.5200	0.5300	0.5200	0.5200	0.5175	138,349
Mar 04, 2024	0.5150	0.5200	0.5150	0.5200	0.5175	4,686
Mar 01, 2024	0.5200	0.5300	0.5150	0.5200	0.5175	61,730
Feb 29, 2024	0.5200	0.5200	0.5200	0.5200	0.5175	26,500
Feb 28, 2024	0.5450	0.5450	0.5450	0.5450	0.5423	5,000
Feb 27, 2024	0.5100	0.5100	0.5100	0.5100	0.5075	-
Feb 26, 2024	0.5100	0.5100	0.5100	0.5100	0.5075	-
Feb 23, 2024	0.5100	0.5100	0.5100	0.5100	0.5075	-
Feb 22, 2024	0.5050	0.5100	0.5050	0.5100	0.5075	21,000
Feb 21, 2024	0.5150	0.5150	0.5050	0.5050	0.5025	23,529
Feb 20, 2024	0.5100	0.5100	0.5100	0.5100	0.5075	3,682
Feb 19, 2024	0.5100	0.5150	0.5050	0.5050	0.5025	28,470
Feb 16, 2024	0.5150	0.5150	0.5150	0.5150	0.5125	-
Feb 15, 2024	0.5150	0.5150	0.5150	0.5150	0.5125	30
Feb 14, 2024	0.5200	0.5200	0.5200	0.5200	0.5175	-
Feb 13, 2024	0.5300	0.5300	0.5200	0.5200	0.5175	40,000
Feb 12, 2024	0.5200	0.5200	0.5200	0.5200	0.5175	50,000
Feb 09, 2024	0.5200	0.5200	0.5200	0.5200	0.5175	8,799
Feb 08, 2024	0.5200	0.5200	0.5200	0.5200	0.5175	-
Feb 07, 2024	0.5200	0.5200	0.5200	0.5200	0.5175	-
Feb 06, 2024	0.5200	0.5200	0.5200	0.5200	0.5175	-
Feb 05, 2024	0.5200	0.5200	0.5200	0.5200	0.5175	-
Feb 02, 2024	0.5200	0.5200	0.5200	0.5200	0.5175	2,176
Feb 01, 2024	0.5250	0.5250	0.5200	0.5200	0.5175	78,000
Jan 31, 2024	0.5150	0.5150	0.5150	0.5150	0.5125	23,173
Jan 30, 2024	0.5350	0.5350	0.5200	0.5200	0.5175	20,023
Jan 29, 2024	0.5150	0.5350	0.5150	0.5200	0.5175	80,060
Jan 25, 2024	0.5200	0.5200	0.5150	0.5150	0.5125	33,935
Jan 24, 2024	0.5400	0.5400	0.5200	0.5200	0.5175	1,938
Jan 23, 2024	0.5250	0.5250	0.5250	0.5250	0.5224	-
Jan 22, 2024	0.5250	0.5250	0.5250	0.5250	0.5224	46
Jan 19, 2024	0.5300	0.5300	0.5300	0.5300	0.5274	-
Jan 18, 2024	0.5300	0.5300	0.5300	0.5300	0.5274	-
Jan 17, 2024	0.5300	0.5300	0.5300	0.5300	0.5274	21
Jan 16, 2024	0.5200	0.5200	0.5150	0.5150	0.5125	3,700
Jan 15, 2024	0.5500	0.5500	0.5500	0.5500	0.5473	-
Jan 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5473	-
Jan 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5473	20
Jan 10, 2024	0.5350	0.5350	0.5350	0.5350	0.5324	13
Jan 09, 2024	0.5200	0.5200	0.5200	0.5200	0.5175	20,000
Jan 08, 2024	0.5350	0.5350	0.5250	0.5250	0.5224	69,369
Jan 05, 2024	0.5300	0.5300	0.5300	0.5300	0.5274	10,000
Jan 04, 2024	0.5400	0.5400	0.5300	0.5300	0.5274	32,624
Jan 03, 2024	0.5600	0.5600	0.5600	0.5600	0.5573	-
Jan 02, 2024	0.5500	0.5600	0.5500	0.5600	0.5573	16,699
Dec 29, 2023	0.5500	0.5500	0.5500	0.5500	0.5473	-
Dec 28, 2023	0.5500	0.5500	0.5500	0.5500	0.5473	-
Dec 27, 2023	0.5500	0.5500	0.5500	0.5500	0.5473	-
Dec 22, 2023	0.5500	0.5500	0.5500	0.5500	0.5473	11,000
Dec 21, 2023	0.5500	0.5500	0.5350	0.5500	0.5473	14,970
Dec 20, 2023	0.5350	0.5350	0.5300	0.5300	0.5274	43,087
Dec 19, 2023	0.5250	0.5500	0.5250	0.5300	0.5274	179,229
Dec 18, 2023	0.5650	0.5650	0.5650	0.5650	0.5622	-
Dec 15, 2023	0.5350	0.5650	0.5250	0.5650	0.5622	50,614
Dec 14, 2023	0.5550	0.5550	0.5550	0.5550	0.5523	-
Dec 13, 2023	0.5550	0.5550	0.5550	0.5550	0.5523	-
Dec 12, 2023	0.5550	0.5550	0.5550	0.5550	0.5523	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7281-0.0006(-0.08%)

CRUDE OIL78.33-0.05(-0.06%)

Bitcoin CAD85,812.16-958.75(-1.10%)

Ariadne Australia Limited (ARA.AX)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7281
-0.0006(-0.08%)

CRUDE OIL
78.33
-0.05(-0.06%)

Bitcoin CAD
85,812.16
-958.75(-1.10%)