Skip to main content
Ariadne Australia Limited (ASX:ARA)
Australia flag Australia · Delayed Price · Currency is AUD
0.515
-0.015 (-2.91%)
Mar 9, 2026, 4:10 PM AEST

Ariadne Australia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.520.520.520.520.52-15,018
Mar 5, 20260.520.520.520.520.52-0.96%34,982
Mar 4, 20260.530.530.520.520.52-1.42%105,358
Mar 3, 20260.530.530.530.530.531.44%30
Mar 2, 20260.530.530.520.520.52-1.89%500
Feb 26, 20260.530.530.510.530.53-24,808
Feb 25, 20260.530.530.530.530.53-0.93%19,630
Feb 24, 20260.540.540.540.540.544.90%1,851
Feb 23, 20260.520.520.510.510.51-3.77%38,834
Feb 20, 20260.530.530.530.530.53-10,000
Feb 18, 20260.530.530.530.530.530.95%6,316
Feb 13, 20260.510.530.510.530.53-3.67%17,861
Feb 10, 20260.550.550.550.550.557.92%990
Feb 6, 20260.530.530.500.510.51-7.34%66,717
Feb 4, 20260.550.550.550.550.551.87%1,006
Feb 3, 20260.530.540.530.540.54-0.93%15,016
Jan 30, 20260.520.540.520.540.543.85%6,658
Jan 27, 20260.520.520.520.520.521.96%5,334
Jan 22, 20260.510.510.510.510.51-32,632
Jan 21, 20260.510.510.500.510.51-134,339
Jan 20, 20260.510.510.510.510.51-0.97%327,137
Jan 16, 20260.530.530.520.520.52-4.63%91,322
Jan 14, 20260.540.540.540.540.54-1.82%21,803
Jan 13, 20260.550.550.520.550.55-441,980
Jan 8, 20260.550.550.550.550.551.85%2,912
Jan 7, 20260.550.550.540.540.54-1.82%14,729
Jan 6, 20260.530.550.530.550.553.77%90,399
Jan 5, 20260.530.530.530.530.531.92%28,673
Jan 2, 20260.520.520.520.520.521.96%20,525
Dec 31, 20250.510.510.510.510.51-2,000
Dec 30, 20250.510.510.510.510.51-1.92%10,000
Dec 29, 20250.520.520.520.520.521.96%19,983
Dec 22, 20250.510.510.510.510.512.00%9,900
Dec 19, 20250.510.510.500.500.50-1.96%13,883
Dec 18, 20250.510.510.500.510.51-37,118
Dec 16, 20250.510.510.510.510.510.99%12,000
Dec 15, 20250.500.510.500.510.511.00%18,963
Dec 12, 20250.500.500.500.500.50-19,150
Dec 11, 20250.500.510.500.500.50-23,400
Dec 9, 20250.500.500.500.500.50-20,000
Dec 8, 20250.500.500.500.500.50-1
Dec 5, 20250.510.510.500.500.50-28,574
Dec 4, 20250.500.500.500.500.50-30,000
Dec 3, 20250.500.510.500.500.501.01%487,943
Dec 2, 20250.500.500.500.500.50-1.00%40,200
Dec 1, 20250.500.500.500.500.501.01%35,766
Nov 28, 20250.500.500.500.500.50-1.00%25,552
Nov 27, 20250.500.500.500.500.50-2,200
Nov 26, 20250.500.500.500.500.50-1,930
Nov 25, 20250.510.510.500.500.50-0.99%28,960
Nov 24, 20250.510.510.510.510.511.00%25,000
Nov 21, 20250.510.510.500.500.50-0.99%30,000
Nov 20, 20250.510.510.510.510.51-0.98%2,083
Nov 19, 20250.510.520.510.510.51-101,627
Nov 17, 20250.510.510.510.510.51-0.97%850
Nov 13, 20250.520.520.510.520.52-0.96%47,028
Nov 12, 20250.520.550.520.520.520.97%147,400
Nov 10, 20250.510.520.510.520.521.98%486,200
Nov 6, 20250.500.510.500.510.511.00%1,980
Oct 31, 20250.500.500.500.500.50-10,000
Oct 30, 20250.500.500.500.500.50-12,470
Oct 29, 20250.510.510.500.500.50-1.96%271,229
Oct 28, 20250.520.520.510.510.51-125,205
Oct 27, 20250.500.510.500.510.512.00%99,145
Oct 24, 20250.510.510.500.500.503.09%24,750
Oct 23, 20250.500.500.490.490.490.52%25,337
Oct 22, 20250.510.510.480.480.48-3.50%29,420
Oct 21, 20250.500.500.500.500.503.63%10,000
Oct 20, 20250.500.500.480.480.48-3.50%30,321
Oct 17, 20250.500.500.500.500.50-0.50%25,000
Oct 16, 20250.500.510.500.500.502.55%17,024
Oct 15, 20250.500.500.490.490.49-2.00%41,720
Oct 14, 20250.510.510.500.500.50-25,806
Oct 13, 20250.500.500.500.500.50-1,704
Oct 9, 20250.500.500.500.500.50-0.99%8,109
Oct 8, 20250.510.510.510.510.511.00%40,000
Oct 7, 20250.500.500.500.500.50-1.96%20,000
Oct 6, 20250.510.510.510.510.51-1
Oct 3, 20250.510.510.510.510.510.99%12,948
Oct 2, 20250.510.510.510.510.511.00%112,388
Oct 1, 20250.500.500.500.500.50-799
Sep 30, 20250.500.500.500.500.50-26,980
Sep 26, 20250.510.510.500.500.50-26,600
Sep 25, 20250.510.510.500.500.50-25,000
Sep 23, 20250.500.500.500.500.50-1.96%1
Sep 22, 20250.510.510.510.510.51-25,000
Sep 19, 20250.510.510.510.510.51-15,000
Sep 18, 20250.510.510.510.510.51-20,000
Sep 17, 20250.510.510.510.510.51-21,105
Sep 16, 20250.510.510.510.510.51-0.97%5,000
Sep 15, 20250.530.530.520.520.52-0.96%32,882
Sep 12, 20250.520.520.520.520.521.96%40,000
Sep 11, 20250.510.510.510.510.51-4,382
Sep 10, 20250.510.520.510.510.51-49,808
Sep 9, 20250.510.510.510.510.51-64,001
Sep 8, 20250.510.520.510.510.51-244,477