Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Ariadne Australia Limited (ARA.AX)

Compare
0.4600
-0.0200
(-4.17%)
At close: 1:12:43 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.46000.46000.46000.46000.4600500
Apr 14, 20250.48000.48000.48000.48000.4800-
Apr 11, 20250.48000.48000.48000.48000.4800-
Apr 10, 20250.48000.48000.48000.48000.4800-
Apr 9, 20250.48000.48000.48000.48000.4800-
Apr 8, 20250.48000.48000.48000.48000.4800-
Apr 7, 20250.48000.48000.48000.48000.4800-
Apr 4, 20250.48000.48000.48000.48000.480058,453
Apr 3, 20250.49000.49000.49000.49000.49001,990
Apr 2, 20250.48000.48000.48000.48000.4800-
Apr 1, 20250.49500.49500.48000.48000.480047,027
Mar 31, 20250.50000.50000.49500.49500.495024,322
Mar 28, 20250.50000.50000.49500.49500.495094,301
Mar 27, 20250.50500.50500.49500.49500.495049,304
Mar 26, 20250.49500.49500.49500.49500.4950-
Mar 25, 20250.49500.49500.49500.49500.495010,000
Mar 24, 20250.49500.49500.49500.49500.4950-
Mar 21, 20250.49500.49500.49500.49500.495053,529
Mar 20, 20250.49500.49500.49500.49500.4950-
Mar 19, 20250.49500.49500.49500.49500.495010,925
Mar 18, 20250.49500.49500.49500.49500.495030,000
Mar 17, 20250.52000.52000.49500.49500.49501,817
Mar 14, 2025 0.0050 Dividend
Mar 14, 20250.50000.50000.50000.50000.5000-
Mar 13, 20250.50000.50000.50000.50000.4950-
Mar 12, 20250.50000.50000.50000.50000.4950-
Mar 11, 20250.50500.50500.50000.50000.495016,122
Mar 10, 20250.50000.50000.50000.50000.4950-
Mar 7, 20250.50000.50000.50000.50000.49503,000
Mar 6, 20250.50000.50000.50000.50000.4950-
Mar 5, 20250.50000.50000.50000.50000.4950-
Mar 4, 20250.50000.50000.50000.50000.4950-
Mar 3, 20250.50000.50000.50000.50000.495013,488
Feb 28, 20250.50000.50000.50000.50000.49508,000
Feb 27, 20250.50000.50000.50000.50000.4950-
Feb 26, 20250.50000.50000.50000.50000.495033,207
Feb 25, 20250.50000.50750.50000.50000.495050,861
Feb 24, 20250.51000.51000.51000.51000.5049-
Feb 21, 20250.51000.51000.51000.51000.5049-
Feb 20, 20250.51000.51000.51000.51000.504915,000
Feb 19, 20250.51000.51000.51000.51000.5049-
Feb 18, 20250.51000.51000.51000.51000.504960,000
Feb 17, 20250.50750.50750.50750.50750.5024-
Feb 14, 20250.50750.50750.50750.50750.5024-
Feb 13, 20250.50750.50750.50750.50750.5024-
Feb 12, 20250.50750.50750.50750.50750.5024-
Feb 11, 20250.50000.50750.50000.50750.50248,677
Feb 10, 20250.50000.50000.50000.50000.49502,270
Feb 7, 20250.50000.50000.50000.50000.4950-
Feb 6, 20250.50000.50000.50000.50000.4950-
Feb 5, 20250.50000.50000.50000.50000.4950-
Feb 4, 20250.50000.50000.50000.50000.495015,000
Feb 3, 20250.50000.50000.50000.50000.4950-
Jan 31, 20250.50000.50000.50000.50000.495026,776
Jan 30, 20250.49500.50500.49500.50000.4950166,689
Jan 29, 20250.49750.49750.49750.49750.4925110
Jan 28, 20250.48000.48000.48000.48000.47525,916
Jan 24, 20250.49500.49500.49500.49500.4901-
Jan 23, 20250.49500.49500.49500.49500.4901-
Jan 22, 20250.49500.49500.49500.49500.490114
Jan 21, 20250.51000.51000.51000.51000.5049-
Jan 20, 20250.51000.51000.51000.51000.504919,081
Jan 17, 20250.50000.50000.50000.50000.4950-
Jan 16, 20250.50000.50000.50000.50000.4950-
Jan 15, 20250.50000.50000.50000.50000.4950-
Jan 14, 20250.50000.50000.50000.50000.4950-
Jan 13, 20250.50000.50000.50000.50000.4950-
Jan 10, 20250.50000.50000.50000.50000.4950-
Jan 9, 20250.51000.51250.50000.50000.4950154,037
Jan 8, 20250.50500.50500.50500.50500.49995,943
Jan 7, 20250.46500.51500.46500.50500.4999549,008
Jan 6, 20250.55000.55000.55000.55000.5445-
Jan 3, 20250.55000.55000.55000.55000.5445-
Jan 2, 20250.56000.56000.55000.55000.5445150,006
Dec 31, 20240.55000.55000.55000.55000.5445-
Dec 30, 20240.55000.55000.55000.55000.5445-
Dec 27, 20240.53500.55000.53500.55000.544573,754
Dec 24, 20240.53500.53500.53500.53500.529715,000
Dec 23, 20240.53500.53500.53500.53500.529710,000
Dec 20, 20240.54000.54000.54000.54000.5346-
Dec 19, 20240.53500.54000.53000.54000.534638,000
Dec 18, 20240.53500.53750.52500.53000.524755,312
Dec 17, 20240.54000.54000.54000.54000.5346-
Dec 16, 20240.53000.54000.53000.54000.534617,896
Dec 13, 20240.52500.52500.52500.52500.5197-
Dec 12, 20240.52500.52500.52500.52500.5197-
Dec 11, 20240.52500.52500.52500.52500.519710,318
Dec 10, 20240.52000.52000.52000.52000.514842,746
Dec 9, 20240.51500.51500.51500.51500.50985,000
Dec 6, 20240.51500.51500.51500.51500.5098-
Dec 5, 20240.51500.51500.51500.51500.509847,666
Dec 4, 20240.50500.51000.50500.50500.4999112,515
Dec 3, 20240.50500.50500.50500.50500.499925,000
Dec 2, 20240.51000.51500.50500.50500.499980,563
Nov 29, 20240.50000.51000.50000.51000.50496,640
Nov 28, 20240.50000.50000.50000.50000.49503,360
Nov 27, 20240.48000.48000.48000.48000.475223,329
Nov 26, 20240.48000.48000.48000.48000.4752-
Nov 25, 20240.48500.49000.48000.48000.475257,326
Nov 22, 20240.47000.47000.47000.47000.4653-
Nov 21, 20240.47000.48500.47000.47000.465361,612
Nov 20, 20240.47000.47000.47000.47000.4653-
Nov 19, 20240.46500.47000.46500.47000.465322,000
Nov 18, 20240.47500.47500.47500.47500.4703-
Nov 15, 20240.47000.47500.47000.47500.470386,971
Nov 14, 20240.46000.46000.46000.46000.4554616
Nov 13, 20240.50000.50000.50000.50000.4950-
Nov 12, 20240.50000.50000.50000.50000.4950-
Nov 11, 20240.50000.50000.50000.50000.4950-
Nov 8, 20240.50000.50000.50000.50000.4950-
Nov 7, 20240.50000.50000.50000.50000.495010,000
Nov 6, 20240.49500.49500.49500.49500.49014,513
Nov 5, 20240.49500.49500.49500.49500.4901-
Nov 4, 20240.49500.49500.49500.49500.4901-
Nov 1, 20240.49500.49500.49500.49500.4901-
Oct 31, 20240.49000.49500.48750.49500.4901101,000
Oct 30, 20240.46500.48000.46500.48000.475294,417
Oct 29, 20240.49250.49250.49250.49250.4876-
Oct 28, 20240.49000.49500.49000.49250.487679,121
Oct 25, 20240.49000.49000.49000.49000.4851-
Oct 24, 20240.49000.49000.49000.49000.4851-
Oct 23, 20240.49000.49000.49000.49000.4851-
Oct 22, 20240.49000.49000.49000.49000.485150,000
Oct 21, 20240.49500.49500.49500.49500.490153,077
Oct 18, 20240.48500.48500.48500.48500.480217,500
Oct 17, 20240.47500.47500.47500.47500.47036,377
Oct 16, 20240.48000.48000.47500.47500.470324,123
Oct 15, 20240.47500.47500.47500.47500.470310,000
Oct 14, 20240.47000.47000.47000.47000.465344,524
Oct 11, 20240.46000.46000.46000.46000.4554-
Oct 10, 20240.48500.48500.45000.46000.4554241,802
Oct 9, 20240.49500.49500.49500.49500.4901-
Oct 8, 20240.48500.49500.48500.49500.490190,210
Oct 7, 20240.48500.48500.48500.48500.480218,824
Oct 4, 20240.49500.49500.49500.49500.4901-
Oct 3, 20240.50000.50000.49000.49500.490136,508
Oct 2, 20240.50000.50000.50000.50000.4950-
Oct 1, 20240.49000.50000.49000.50000.495038,146
Sep 30, 20240.48500.48500.48500.48500.4802-
Sep 27, 20240.48500.48500.48500.48500.48021,146
Sep 26, 20240.52000.52000.52000.52000.5148-
Sep 25, 20240.52000.52000.52000.52000.5148-
Sep 24, 20240.52000.52000.52000.52000.5148-
Sep 23, 20240.52000.52000.52000.52000.5148-
Sep 20, 20240.52000.52000.52000.52000.5148-
Sep 19, 20240.52000.52000.52000.52000.514820,000
Sep 18, 20240.52000.52000.52000.52000.5148-
Sep 17, 20240.52000.52000.52000.52000.5148-
Sep 16, 20240.51000.52000.51000.52000.514880,455
Sep 13, 2024 0.0050 Dividend
Sep 13, 20240.48000.48000.48000.48000.47525,000
Sep 12, 20240.48500.49000.48500.49000.480212,176
Sep 11, 20240.48500.48500.48500.48500.4753-
Sep 10, 20240.48500.48500.48500.48500.4753-
Sep 9, 20240.48500.48500.48500.48500.475312,412
Sep 6, 20240.49500.49500.49500.49500.485046,424
Sep 5, 20240.49500.49500.49500.49500.4850616
Sep 4, 20240.51500.51500.51500.51500.5046-
Sep 3, 20240.51500.51500.51500.51500.5046-
Sep 2, 20240.51500.51500.51500.51500.5046-
Aug 30, 20240.51500.51500.51500.51500.504616,800
Aug 29, 20240.51000.51000.51000.51000.4997-
Aug 28, 20240.50000.51000.50000.51000.499720,000
Aug 27, 20240.49500.49500.49500.49500.485012,000
Aug 26, 20240.49000.49000.49000.49000.4802-
Aug 23, 20240.49000.49000.49000.49000.4802-
Aug 22, 20240.49500.49500.49000.49000.480222,000
Aug 21, 20240.49000.49000.49000.49000.4802-
Aug 20, 20240.49000.49000.49000.49000.480220,000
Aug 19, 20240.49500.49500.49500.49500.4850176
Aug 16, 20240.51000.51000.51000.51000.4997-
Aug 15, 20240.51000.51000.51000.51000.4997-
Aug 14, 20240.51000.51000.51000.51000.4997-
Aug 13, 20240.51000.51000.51000.51000.49976,563
Aug 12, 20240.51500.51500.51000.51000.49978,384
Aug 9, 20240.50000.50000.50000.50000.489911,884
Aug 8, 20240.49000.49000.49000.49000.4802-
Aug 7, 20240.50500.50500.49000.49000.480227,602
Aug 6, 20240.49000.49000.49000.49000.480223,090
Aug 5, 20240.49000.49000.49000.49000.48022,169
Aug 2, 20240.51500.51500.51500.51500.5046646
Aug 1, 20240.49500.50500.49500.50500.494810,521
Jul 31, 20240.50500.51500.50000.51500.504619,045
Jul 30, 20240.51000.51000.51000.51000.4997-
Jul 29, 20240.51000.51000.51000.51000.4997-
Jul 26, 20240.46500.51000.46000.51000.499775,838
Jul 25, 20240.50000.50000.50000.50000.4899-
Jul 24, 20240.50000.50000.50000.50000.4899-
Jul 23, 20240.50000.50000.50000.50000.4899-
Jul 22, 20240.50000.50000.50000.50000.48998,000
Jul 19, 20240.50000.50000.50000.50000.4899-
Jul 18, 20240.50000.50000.50000.50000.4899-
Jul 17, 20240.50000.50000.50000.50000.4899-
Jul 16, 20240.50000.50000.50000.50000.4899-
Jul 15, 20240.50000.50000.50000.50000.4899-
Jul 12, 20240.50000.50000.50000.50000.4899-
Jul 11, 20240.50000.50000.50000.50000.4899-
Jul 10, 20240.50000.50000.50000.50000.489965,692
Jul 9, 20240.50500.50500.50500.50500.49484,308
Jul 8, 20240.50500.50500.50500.50500.49482,697
Jul 5, 20240.50000.50000.50000.50000.4899-
Jul 4, 20240.50500.50500.50000.50000.48995,882
Jul 3, 20240.51000.51000.51000.51000.4997-
Jul 2, 20240.51000.51000.51000.51000.499719,608
Jul 1, 20240.51000.51000.51000.51000.4997-
Jun 28, 20240.50000.51000.50000.51000.499726,600
Jun 27, 20240.51000.51000.51000.51000.4997-
Jun 26, 20240.51000.51000.51000.51000.4997-
Jun 25, 20240.51000.51000.51000.51000.499723,500
Jun 24, 20240.50000.50000.50000.50000.4899540
Jun 21, 20240.50500.51000.50000.50000.489926,528
Jun 20, 20240.50000.50000.50000.50000.4899-
Jun 19, 20240.50000.50500.49500.50000.4899100,000
Jun 18, 20240.50000.50000.50000.50000.4899-
Jun 17, 20240.50500.50500.50000.50000.48995,000
Jun 14, 20240.50000.50000.50000.50000.4899-
Jun 13, 20240.50000.50000.50000.50000.489918,406
Jun 12, 20240.51500.51500.51500.51500.50469,543
Jun 11, 20240.51000.51500.51000.51500.50469,857
Jun 7, 20240.51000.51000.51000.51000.499750,000
Jun 6, 20240.51500.52000.51500.52000.509541,412
Jun 5, 20240.50000.50000.50000.50000.489939,461
Jun 4, 20240.51000.51000.50000.50000.48997,787
Jun 3, 20240.50000.52000.50000.52000.509523,552
May 31, 20240.50000.50000.50000.50000.4899-
May 30, 20240.50500.50500.50000.50000.489920,785
May 29, 20240.51000.52000.50500.50500.494837,002
May 28, 20240.52000.52000.52000.52000.5095-
May 27, 20240.51000.52000.51000.52000.509544,397
May 24, 20240.51000.51000.51000.51000.4997-
May 23, 20240.51000.51000.51000.51000.49975,000
May 22, 20240.50000.51000.50000.51000.499712,500
May 21, 20240.51000.52000.51000.52000.509522,442
May 20, 20240.50000.50000.50000.50000.4899-
May 17, 20240.50000.50000.50000.50000.4899-
May 16, 20240.50000.50000.50000.50000.4899-
May 15, 20240.50000.50000.50000.50000.4899162
May 14, 20240.50000.50000.50000.50000.48992,259
May 13, 20240.51500.51500.50000.50000.489960,344
May 10, 20240.51500.51500.51500.51500.50465,628
May 9, 20240.52000.52000.50000.51500.504615,111
May 8, 20240.52500.52500.52500.52500.514410,018
May 7, 20240.52000.52000.52000.52000.509520,000
May 6, 20240.52000.52000.52000.52000.50955,210
May 3, 20240.52500.52500.52500.52500.51446,019
May 2, 20240.51500.51500.51500.51500.50463,552
May 1, 20240.51500.51500.51500.51500.5046-
Apr 30, 20240.50500.51500.50500.51500.504617,584
Apr 29, 20240.50000.50500.50000.50500.49487,437
Apr 26, 20240.50000.50000.49000.49000.480259,000
Apr 24, 20240.49000.50000.49000.49000.480245,013
Apr 23, 20240.50000.50000.50000.50000.489919,040
Apr 22, 20240.50000.50000.50000.50000.489919,151
Apr 19, 20240.50000.52000.50000.52000.509535,285
Apr 18, 20240.51000.51000.51000.51000.499724,000
Apr 17, 20240.50000.50000.50000.50000.4899-
Apr 16, 20240.50000.50000.48500.50000.489956,494
Apr 15, 20240.50000.50000.47500.47500.46558,723

Related Tickers

AVC.AX Auctus Investment Group Limited
0.5600
0.00%
 
PVL.AX Powerhouse Ventures Limited
0.0830
0.00%
 
AYI.AX A1 Investments & Resources Ltd
0.0010
0.00%
 
BHD.AX Benjamin Hornigold Limited
0.1800
0.00%
 
CD2.AX CD Private Equity Fund II
0.7850
0.00%
 
IBC.AX Ironbark Capital Limited
0.4300
0.00%
 
MEC.AX Morphic Ethical Equities Fund Limited
0.9800
+0.51%
 
CIW.AX Clime Investment Management Limited
0.3300
-2.94%
 
TCF.AX 360 Capital Mortgage REIT
5.84
-1.02%
 
WAR.AX WAM Strategic Value Limited
1.0550
-1.40%