Ariadne Australia Limited ARA

ASX · Australia · Finance

AUD 0.45000.00 (0.00%)

Market closed· Sep 30, 2026, 2:18 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.45	0.00%	AUD 0.45	AUD 0.45	AUD 0.45	0
2026-09-30	AUD 0.45	-1.10%	AUD 0.45	AUD 0.45	AUD 0.45	15.00K
2026-09-29	AUD 0.46	-4.21%	AUD 0.46	AUD 0.46	AUD 0.45	9
2026-09-28	AUD 0.47	+3.26%	AUD 0.47	AUD 0.47	AUD 0.47	1.50K
2026-09-25	AUD 0.46	0.00%	AUD 0.46	AUD 0.46	AUD 0.46	0
2026-09-24	AUD 0.46	+1.10%	AUD 0.46	AUD 0.46	AUD 0.46	1.32K
2026-09-23	AUD 0.46	+3.41%	AUD 0.46	AUD 0.46	AUD 0.46	5.44K
2026-09-22	AUD 0.44	+1.15%	AUD 0.44	AUD 0.44	AUD 0.44	53.32K
2026-09-21	AUD 0.44	-7.45%	AUD 0.47	AUD 0.47	AUD 0.44	33.78K
2026-09-18	AUD 0.47	-4.08%	AUD 0.48	AUD 0.48	AUD 0.44	83.04K
2026-09-17	AUD 0.49	+5.38%	AUD 0.46	AUD 0.49	AUD 0.46	3.03K
2026-09-16	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	0
2026-09-15	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	0
2026-09-14	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	77
2026-09-11	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	0
2026-09-10	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	0
2026-09-09	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	0
2026-09-08	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	0
2026-09-07	AUD 0.47	-4.12%	AUD 0.48	AUD 0.48	AUD 0.47	1.32K
2026-09-04	AUD 0.49	+5.43%	AUD 0.48	AUD 0.49	AUD 0.48	22.33K
2026-09-03	AUD 0.46	-3.16%	AUD 0.47	AUD 0.47	AUD 0.46	113.48K
2026-09-02	AUD 0.47	+1.06%	AUD 0.48	AUD 0.48	AUD 0.47	18.03K
2026-09-01	AUD 0.47	+2.17%	AUD 0.47	AUD 0.47	AUD 0.47	13.94K
2026-08-31	AUD 0.46	-1.08%	AUD 0.49	AUD 0.49	AUD 0.46	22.05K
2026-08-28	AUD 0.47	+1.09%	AUD 0.47	AUD 0.47	AUD 0.47	8.30K
2026-08-27	AUD 0.46	0.00%	AUD 0.47	AUD 0.47	AUD 0.46	50.02K
2026-08-26	AUD 0.46	0.00%	AUD 0.46	AUD 0.46	AUD 0.46	0
2026-08-25	AUD 0.46	0.00%	AUD 0.46	AUD 0.46	AUD 0.46	0
2026-08-24	AUD 0.46	0.00%	AUD 0.46	AUD 0.46	AUD 0.46	0
2026-08-21	AUD 0.46	0.00%	AUD 0.46	AUD 0.46	AUD 0.46	0
2026-08-20	AUD 0.46	0.00%	AUD 0.46	AUD 0.46	AUD 0.46	0
2026-08-19	AUD 0.46	0.00%	AUD 0.46	AUD 0.46	AUD 0.46	44.44K
2026-08-18	AUD 0.46	0.00%	AUD 0.46	AUD 0.46	AUD 0.46	50.00K
2026-08-17	AUD 0.46	+2.22%	AUD 0.47	AUD 0.47	AUD 0.46	16.32K
2026-08-14	AUD 0.45	0.00%	AUD 0.45	AUD 0.45	AUD 0.45	0
2026-08-13	AUD 0.45	0.00%	AUD 0.45	AUD 0.45	AUD 0.45	1
2026-08-12	AUD 0.45	0.00%	AUD 0.45	AUD 0.45	AUD 0.45	1
2026-08-11	AUD 0.45	+1.12%	AUD 0.45	AUD 0.45	AUD 0.45	5.00K
2026-08-10	AUD 0.44	-11.00%	AUD 0.45	AUD 0.45	AUD 0.44	5.56K
2026-08-07	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-08-06	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-08-05	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-08-04	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-08-03	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-07-31	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-07-30	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-07-29	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-07-28	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-07-27	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-07-24	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-07-23	AUD 0.50	+4.17%	AUD 0.50	AUD 0.50	AUD 0.50	27.69K
2026-07-22	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	0
2026-07-21	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	0
2026-07-20	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	8.23K
2026-07-17	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	0
2026-07-16	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	0
2026-07-15	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	0
2026-07-14	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	0
2026-07-13	AUD 0.48	0.00%	AUD 0.47	AUD 0.48	AUD 0.47	8.78K
2026-07-10	AUD 0.48	+1.05%	AUD 0.48	AUD 0.48	AUD 0.48	197
2026-07-09	AUD 0.47	+1.60%	AUD 0.47	AUD 0.47	AUD 0.47	33
2026-07-08	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	0
2026-07-07	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	0
2026-07-06	AUD 0.47	+1.63%	AUD 0.47	AUD 0.47	AUD 0.47	24.94K
2026-07-03	AUD 0.46	0.00%	AUD 0.46	AUD 0.46	AUD 0.46	0
2026-07-02	AUD 0.46	0.00%	AUD 0.46	AUD 0.46	AUD 0.46	0
2026-07-01	AUD 0.46	0.00%	AUD 0.46	AUD 0.46	AUD 0.46	0
2026-06-30	AUD 0.46	+2.22%	AUD 0.46	AUD 0.46	AUD 0.46	48.07K
2026-06-29	AUD 0.45	-4.26%	AUD 0.47	AUD 0.47	AUD 0.45	45.89K
2026-06-26	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	25.00K
2026-06-25	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	25.00K
2026-06-24	AUD 0.47	-1.05%	AUD 0.47	AUD 0.47	AUD 0.47	22.71K
2026-06-23	AUD 0.47	+4.40%	AUD 0.47	AUD 0.47	AUD 0.47	25.00K
2026-06-22	AUD 0.46	-5.21%	AUD 0.48	AUD 0.48	AUD 0.45	2.04M
2026-06-19	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	42.73K
2026-06-18	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	31.85K
2026-06-17	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.47	80.75K
2026-06-16	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	25.73K
2026-06-15	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	25.00K
2026-06-12	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	22.93K
2026-06-11	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	25.00K
2026-06-10	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	25.00K
2026-06-09	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	38.71K
2026-06-05	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	25.00K
2026-06-04	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	38.22K
2026-06-03	AUD 0.48	+3.23%	AUD 0.48	AUD 0.48	AUD 0.48	25.00K
2026-06-02	AUD 0.47	-1.06%	AUD 0.48	AUD 0.48	AUD 0.47	27.16K
2026-06-01	AUD 0.47	-2.08%	AUD 0.48	AUD 0.48	AUD 0.47	208.90K
2026-05-29	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	36.90K
2026-05-28	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	25.00K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.45	0.00%	AUD 0.45	AUD 0.45	AUD 0.45	0
2026-09-30	AUD 0.45	-1.10%	AUD 0.45	AUD 0.45	AUD 0.45	15.00K
2026-09-29	AUD 0.46	-4.21%	AUD 0.46	AUD 0.46	AUD 0.45	9
2026-09-28	AUD 0.47	+3.26%	AUD 0.47	AUD 0.47	AUD 0.47	1.50K
2026-09-25	AUD 0.46	0.00%	AUD 0.46	AUD 0.46	AUD 0.46	0
2026-09-24	AUD 0.46	+1.10%	AUD 0.46	AUD 0.46	AUD 0.46	1.32K
2026-09-23	AUD 0.46	+3.41%	AUD 0.46	AUD 0.46	AUD 0.46	5.44K
2026-09-22	AUD 0.44	+1.15%	AUD 0.44	AUD 0.44	AUD 0.44	53.32K
2026-09-21	AUD 0.44	-7.45%	AUD 0.47	AUD 0.47	AUD 0.44	33.78K
2026-09-18	AUD 0.47	-4.08%	AUD 0.48	AUD 0.48	AUD 0.44	83.04K
2026-09-17	AUD 0.49	+5.38%	AUD 0.46	AUD 0.49	AUD 0.46	3.03K
2026-09-16	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	0
2026-09-15	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	0
2026-09-14	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	77
2026-09-11	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	0
2026-09-10	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	0
2026-09-09	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	0
2026-09-08	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	0
2026-09-07	AUD 0.47	-4.12%	AUD 0.48	AUD 0.48	AUD 0.47	1.32K
2026-09-04	AUD 0.49	+5.43%	AUD 0.48	AUD 0.49	AUD 0.48	22.33K
2026-09-03	AUD 0.46	-3.16%	AUD 0.47	AUD 0.47	AUD 0.46	113.48K
2026-09-02	AUD 0.47	+1.06%	AUD 0.48	AUD 0.48	AUD 0.47	18.03K
2026-09-01	AUD 0.47	+2.17%	AUD 0.47	AUD 0.47	AUD 0.47	13.94K
2026-08-31	AUD 0.46	-1.08%	AUD 0.49	AUD 0.49	AUD 0.46	22.05K
2026-08-28	AUD 0.47	+1.09%	AUD 0.47	AUD 0.47	AUD 0.47	8.30K
2026-08-27	AUD 0.46	0.00%	AUD 0.47	AUD 0.47	AUD 0.46	50.02K
2026-08-26	AUD 0.46	0.00%	AUD 0.46	AUD 0.46	AUD 0.46	0
2026-08-25	AUD 0.46	0.00%	AUD 0.46	AUD 0.46	AUD 0.46	0
2026-08-24	AUD 0.46	0.00%	AUD 0.46	AUD 0.46	AUD 0.46	0
2026-08-21	AUD 0.46	0.00%	AUD 0.46	AUD 0.46	AUD 0.46	0
2026-08-20	AUD 0.46	0.00%	AUD 0.46	AUD 0.46	AUD 0.46	0
2026-08-19	AUD 0.46	0.00%	AUD 0.46	AUD 0.46	AUD 0.46	44.44K
2026-08-18	AUD 0.46	0.00%	AUD 0.46	AUD 0.46	AUD 0.46	50.00K
2026-08-17	AUD 0.46	+2.22%	AUD 0.47	AUD 0.47	AUD 0.46	16.32K
2026-08-14	AUD 0.45	0.00%	AUD 0.45	AUD 0.45	AUD 0.45	0
2026-08-13	AUD 0.45	0.00%	AUD 0.45	AUD 0.45	AUD 0.45	1
2026-08-12	AUD 0.45	0.00%	AUD 0.45	AUD 0.45	AUD 0.45	1
2026-08-11	AUD 0.45	+1.12%	AUD 0.45	AUD 0.45	AUD 0.45	5.00K
2026-08-10	AUD 0.44	-11.00%	AUD 0.45	AUD 0.45	AUD 0.44	5.56K
2026-08-07	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-08-06	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-08-05	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-08-04	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-08-03	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-07-31	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-07-30	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-07-29	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-07-28	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-07-27	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-07-24	AUD 0.50	0.00%	AUD 0.50	AUD 0.50	AUD 0.50	0
2026-07-23	AUD 0.50	+4.17%	AUD 0.50	AUD 0.50	AUD 0.50	27.69K
2026-07-22	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	0
2026-07-21	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	0
2026-07-20	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	8.23K
2026-07-17	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	0
2026-07-16	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	0
2026-07-15	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	0
2026-07-14	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	0
2026-07-13	AUD 0.48	0.00%	AUD 0.47	AUD 0.48	AUD 0.47	8.78K
2026-07-10	AUD 0.48	+1.05%	AUD 0.48	AUD 0.48	AUD 0.48	197
2026-07-09	AUD 0.47	+1.60%	AUD 0.47	AUD 0.47	AUD 0.47	33
2026-07-08	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	0
2026-07-07	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	0
2026-07-06	AUD 0.47	+1.63%	AUD 0.47	AUD 0.47	AUD 0.47	24.94K
2026-07-03	AUD 0.46	0.00%	AUD 0.46	AUD 0.46	AUD 0.46	0
2026-07-02	AUD 0.46	0.00%	AUD 0.46	AUD 0.46	AUD 0.46	0
2026-07-01	AUD 0.46	0.00%	AUD 0.46	AUD 0.46	AUD 0.46	0
2026-06-30	AUD 0.46	+2.22%	AUD 0.46	AUD 0.46	AUD 0.46	48.07K
2026-06-29	AUD 0.45	-4.26%	AUD 0.47	AUD 0.47	AUD 0.45	45.89K
2026-06-26	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	25.00K
2026-06-25	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	25.00K
2026-06-24	AUD 0.47	-1.05%	AUD 0.47	AUD 0.47	AUD 0.47	22.71K
2026-06-23	AUD 0.47	+4.40%	AUD 0.47	AUD 0.47	AUD 0.47	25.00K
2026-06-22	AUD 0.46	-5.21%	AUD 0.48	AUD 0.48	AUD 0.45	2.04M
2026-06-19	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	42.73K
2026-06-18	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	31.85K
2026-06-17	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.47	80.75K
2026-06-16	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	25.73K
2026-06-15	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	25.00K
2026-06-12	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	22.93K
2026-06-11	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	25.00K
2026-06-10	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	25.00K
2026-06-09	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	38.71K
2026-06-05	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	25.00K
2026-06-04	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	38.22K
2026-06-03	AUD 0.48	+3.23%	AUD 0.48	AUD 0.48	AUD 0.48	25.00K
2026-06-02	AUD 0.47	-1.06%	AUD 0.48	AUD 0.48	AUD 0.47	27.16K
2026-06-01	AUD 0.47	-2.08%	AUD 0.48	AUD 0.48	AUD 0.47	208.90K
2026-05-29	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	36.90K
2026-05-28	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.48	25.00K