Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 26-Apr-09 04:01:51 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ARA) ARIADNE AUSTRALIA LIMITED Daily Prices...

     Prev Section TOC    Company Info for ARA    Limits Next Section


Company Details for (ARA) ARIADNE AUSTRALIA LIMITED

Listing Code ARA
Listing Name ARIADNE AUSTRALIA LIMITED
GICS Sector Commercial & Professional Services
ISIN Name ARIADNE AUSTRALIA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ARA7


Maximum Price date available .. Wednesday 8th April 2026
Latest price with VOLUME for ARA .. Tuesday 7th April 2026

ARA is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 10,426,470 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ARA    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 Next >>


End of day Prices (full format),

226 Days for (ARA) ARIADNE AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-08 Wed 0.48 0.5 0.48 0.5 78.1 78.1 0.0
2026-Apr-07 Tue 0.48 0.485 0.48 0.485 78.1 78.1 0.0
2026-Apr-02 Thu 0.485 0.485 0.48 0.48 50.1 50.1 0.0
2026-Apr-01 Wed 0.485 0.485 0.48 0.48 62,386 ### 23.3 23.3 0.0
2026-Mar-31 Tue 0.48 0.48 0.48 0.48 0 0.0
2026-Mar-30 Mon 0.49 0.49 0.48 0.48 27.3 27.3 0.0
2026-Mar-27 Fri 0.48 0.48 0.48 0.48 0 0.0
2026-Mar-26 Thu ### ### 0.48 0.48 6,772 1,625 ### ### 0.0
2026-Mar-25 Wed ### ### ### ### 2 0 45.6 45.6 0.0
2026-Mar-24 Tue ### ### ### ### 0 0.0
2026-Mar-23 Mon ### ### ### ### 0 0.0
2026-Mar-20 Fri 0.5 0.5 ### ### ### ### 0.0
2026-Mar-19 Thu ### ### ### ### 16,928 0 ### ### 0.0
2026-Mar-18 Wed 0.52 0.52 0.52 0.52 0 0.0
2026-Mar-17 Tue 0.52 0.52 0.52 0.52 0 0.0
2026-Mar-16 Mon 0.52 0.52 0.52 0.52 0 0.0
2026-Mar-13 Fri 0.52 0.52 0.52 0.52 0 0.0
2026-Mar-12 Thu 0.52 0.52 0.52 0.52 0 0.0
2026-Mar-11 Wed 0.52 0.52 0.52 0.52 ### ### 0.0
2026-Mar-10 Tue ### ### ### ### 0 0.0
2026-Mar-09 Mon 0.51 ### 0.485 ### 86.7 86.7 0.0
2026-Mar-06 Fri ### ### ### ### 64.6 64.6 0.0
2026-Mar-05 Thu ### ### ### ### 34,982 0 62.8 62.8 0.0
2026-Mar-04 Wed 0.5275 0.5275 0.52 0.52 105,358 55,181 38.5 38.5 0.0
2026-Mar-03 Tue 0.5275 0.5275 0.5275 0.5275 79.8 79.8 0.0
2026-Mar-02 Mon 0.525 0.525 0.52 0.52 ### ### 0.0
2026-Feb-27 Fri 0.53 0.53 0.53 0.53 0 0.0
2026-Feb-26 Thu 0.525 0.53 0.51 0.53 ### ### 0.0
2026-Feb-25 Wed 0.53 0.53 0.525 0.53 57.0 57.0 0.0
2026-Feb-24 Tue ### ### ### ### 1,851 0 ### ### 0.0
2026-Feb-23 Mon ### ### 0.51 0.51 ### ### ###
2026-Feb-20 Fri 0.53 0.53 0.53 0.53 65.5 65.5 0.0
2026-Feb-19 Thu 0.53 0.53 0.53 0.53 0 0.0
2026-Feb-18 Wed 0.525 0.53 0.525 0.53 67.5 67.5 0.0
2026-Feb-17 Tue 0.525 0.525 0.525 0.525 0 0.0
2026-Feb-16 Mon 0.525 0.525 0.525 0.525 0 0.0
2026-Feb-13 Fri 0.51 0.525 0.51 0.525 90.2 90.2 0.0
2026-Feb-12 Thu 0.545 0.545 0.545 0.545 0 0.0
2026-Feb-11 Wed 0.545 0.545 0.545 0.545 0 0.0
2026-Feb-10 Tue 0.545 0.545 0.545 0.545 ### ### 0.0
2026-Feb-09 Mon ### ### ### ### 0 0.0
2026-Feb-06 Fri 0.525 0.525 0.5 ### 28.0 28.0 0.0
2026-Feb-05 Thu 0.545 0.545 0.545 0.545 0 0.0
2026-Feb-04 Wed 0.545 0.545 0.545 0.545 ### ### 0.0
2026-Feb-03 Tue 0.53 ### 0.53 ### 67.4 67.4 0.0
2026-Feb-02 Mon 0.54 0.54 0.54 0.54 0 0.0
2026-Jan-30 Fri 0.52 0.54 0.52 0.54 6,658 3,528 ### ### 0.0
2026-Jan-29 Thu 0.52 0.52 0.52 0.52 0 0.0
2026-Jan-28 Wed 0.52 0.52 0.52 0.52 0 0.0
2026-Jan-27 Tue 0.5225 0.5225 0.52 0.52 ### ### 0.0
2026-Jan-23 Fri 0.51 0.51 0.51 0.51 0 ###
2026-Jan-22 Thu 0.51 0.51 0.51 0.51 ### ### ###
2026-Jan-21 Wed 0.51 0.51 0.5 0.51 64.1 64.1 ###
2026-Jan-20 Tue 0.51 0.51 0.5075 0.51 ### ### ###
2026-Jan-19 Mon ### ### ### ### 0 0.0
2026-Jan-16 Fri 0.525 0.525 ### ### 91,322 23,972 21.6 21.6 0.0
2026-Jan-15 Thu 0.54 0.54 0.54 0.54 0 0.0
2026-Jan-14 Wed 0.54 0.54 0.54 0.54 63.0 63.0 0.0
2026-Jan-13 Tue 0.55 0.55 0.52 0.55 441,980 236,459 ### ### ###
2026-Jan-12 Mon 0.55 0.55 0.55 0.55 0 ###
2026-Jan-09 Fri 0.55 0.55 0.55 0.55 0 ###
2026-Jan-08 Thu 0.55 0.55 0.55 0.55 59.7 59.7 ###
2026-Jan-07 Wed 0.55 0.55 0.54 0.54 14,729 8,027 21.9 21.9 0.0
2026-Jan-06 Tue 0.53 0.55 0.525 0.55 ### ### ###
2026-Jan-05 Mon 0.53 0.53 0.53 0.53 28,673 ### 66.2 66.2 0.0
2026-Jan-02 Fri ### 0.52 ### 0.52 20,525 ### 71.0 71.0 0.0
2025-Dec-31 Wed 0.51 0.51 0.51 0.51 ### ### ###
2025-Dec-30 Tue 0.51 0.51 0.51 0.51 63.5 63.5 ###
2025-Dec-29 Mon 0.52 0.52 0.52 0.52 19,983 ### ### ### 0.0
2025-Dec-24 Wed 0.51 0.51 0.51 0.51 0 ###
2025-Dec-23 Tue 0.51 0.51 0.51 0.51 0 ###
2025-Dec-22 Mon 0.51 0.51 0.51 0.51 ### ### ###
2025-Dec-19 Fri 0.51 0.51 0.5 0.5 13,883 ### ### ### 0.0
2025-Dec-18 Thu 0.51 0.51 0.5 0.51 ### ### ###
2025-Dec-17 Wed 0.51 0.51 0.51 0.51 0 ###
2025-Dec-16 Tue 0.51 0.51 0.51 0.51 ### ### ###
2025-Dec-15 Mon 0.5025 ### 0.5025 ### 75.7 75.7 0.0
2025-Dec-12 Fri 0.5 0.5 0.5 0.5 19,150 9,575 64.4 64.4 0.0
2025-Dec-11 Thu 0.5025 ### 0.5 0.5 44.0 44.0 0.0
2025-Dec-10 Wed 0.5 0.5 0.5 0.5 0 0.0
2025-Dec-09 Tue 0.5 0.5 0.5 0.5 ### ### 0.0
2025-Dec-08 Mon 0.5 0.5 0.5 0.5 1 0 69.5 69.5 0.0
2025-Dec-05 Fri ### ### 0.5 0.5 28,574 7,143 27.9 27.9 0.0
2025-Dec-04 Thu 0.5 0.5 0.5 0.5 ### ### 0.0
2025-Dec-03 Wed 0.5 ### 0.5 0.5 487,943 121,985 65.8 65.8 0.0
2025-Dec-02 Tue ### ### ### ### 69.2 69.2 0.0
2025-Dec-01 Mon 0.5 0.5 ### 0.5 77.8 77.8 0.0
2025-Nov-28 Fri 0.5 0.5 ### ### 25,552 6,388 18.8 18.8 0.0
2025-Nov-27 Thu 0.5 0.5 0.5 0.5 68.2 68.2 0.0
2025-Nov-26 Wed 0.5 0.5 0.5 0.5 ### ### 0.0
2025-Nov-25 Tue ### ### 0.5 0.5 ### ### 0.0
2025-Nov-24 Mon ### ### ### ### ### ### 0.0
2025-Nov-21 Fri ### ### 0.5 0.5 41.8 41.8 0.0
2025-Nov-20 Thu 0.51 0.51 ### ### 2,083 ### 22.9 22.9 0.0
2025-Nov-19 Wed 0.51 0.52 ### 0.51 101,627 26,423 ### ### ###
2025-Nov-18 Tue 0.51 0.51 0.51 0.51 0 ###
2025-Nov-17 Mon 0.51 0.51 0.51 0.51 850 ### 60.3 60.3 ###
2025-Nov-14 Fri ### ### ### ### 0 0.0
2025-Nov-13 Thu 0.52 0.52 0.51 ### 47,028 ### ### ### 0.0
2025-Nov-12 Wed 0.52 0.545 0.52 0.52 69.8 69.8 0.0
2025-Nov-11 Tue ### ### ### ### 0 0.0
2025-Nov-10 Mon ### ### ### ### 68.8 68.8 0.0
2025-Nov-07 Fri ### ### ### ### 0 0.0
2025-Nov-06 Thu 0.5025 ### 0.5025 ### 1,980 ### 72.1 72.1 0.0
2025-Nov-05 Wed 0.5 0.5 0.5 0.5 0 0.0
2025-Nov-04 Tue 0.5 0.5 0.5 0.5 0 0.0
2025-Nov-03 Mon 0.5 0.5 0.5 0.5 0 0.0
2025-Oct-31 Fri 0.5 0.5 0.5 0.5 ### ### 0.0
2025-Oct-30 Thu 0.5 0.5025 0.5 0.5 12,470 6,250 ### ### 0.0
2025-Oct-29 Wed ### 0.51 0.5 0.5 271,229 136,970 ### ### 0.0
2025-Oct-28 Tue ### 0.52 0.51 0.51 47.7 47.7 ###
2025-Oct-27 Mon 0.5 0.51 0.5 0.51 99,145 ### 86.3 86.3 ###
2025-Oct-24 Fri ### ### 0.5 0.5 24,750 6,187 31.8 31.8 0.0
2025-Oct-23 Thu 0.5 0.5 0.485 0.485 15.3 15.3 0.0
2025-Oct-22 Wed ### ### 0.4825 0.4825 29,420 ### 19.4 19.4 0.0
2025-Oct-21 Tue 0.5 0.5 0.5 0.5 66.9 66.9 0.0
2025-Oct-20 Mon 0.5 0.5 0.4825 0.4825 30,321 ### ### ### 0.0
2025-Oct-17 Fri 0.5 0.5 0.5 0.5 77.5 77.5 0.0
2025-Oct-16 Thu 0.5 0.51 0.5 0.5025 17,024 ### 65.1 65.1 0.0
2025-Oct-15 Wed 0.5 0.5 0.49 0.49 41,720 20,651 21.7 21.7 ###
2025-Oct-14 Tue 0.51 0.51 0.5 0.5 19.8 19.8 0.0
2025-Oct-13 Mon 0.5 0.5 0.5 0.5 ### ### 0.0
2025-Oct-10 Fri 0.5 0.5 0.5 0.5 0 0.0
2025-Oct-09 Thu 0.5 0.5 0.5 0.5 ### ### 0.0
2025-Oct-08 Wed ### ### ### ### 69.1 69.1 0.0
2025-Oct-07 Tue 0.5 0.5 0.5 0.5 68.8 68.8 0.0
2025-Oct-06 Mon 0.51 0.51 0.51 0.51 1 0 68.4 68.4 ###
2025-Oct-03 Fri ### 0.51 ### 0.51 12,948 ### ### ### ###
2025-Oct-02 Thu 0.51 0.51 ### ### 112,388 28,658 ### ### 0.0
2025-Oct-01 Wed 0.5 0.5 0.5 0.5 63.3 63.3 0.0
2025-Sep-30 Tue 0.5 0.5 0.5 0.5 26,980 ### ### ### 0.0
2025-Sep-29 Mon 0.5 0.5 0.5 0.5 0 0.0
2025-Sep-26 Fri 0.51 0.51 0.5 0.5 ### ### 0.0
2025-Sep-25 Thu ### ### 0.5 0.5 ### ### 0.0
2025-Sep-24 Wed 0.5 0.5 0.5 0.5 0 0.0
2025-Sep-23 Tue 0.5 0.5 0.5 0.5 1 0 ### ### 0.0
2025-Sep-22 Mon 0.51 0.51 0.51 0.51 ### ### ###
2025-Sep-19 Fri 0.51 0.51 0.51 0.51 64.6 64.6 ###
2025-Sep-18 Thu 0.51 0.51 0.51 0.51 ### ### ###
2025-Sep-17 Wed 0.51 0.51 0.51 0.51 68.9 68.9 ###
2025-Sep-16 Tue 0.51 0.51 0.51 0.51 ### ### ###
2025-Sep-15 Mon 0.525 0.525 ### ### 32,882 ### 20.6 20.6 0.0
2025-Sep-12 Fri 0.52 0.52 0.52 0.52 61.2 61.2 0.0
2025-Sep-11 Thu 0.51 0.51 0.51 0.51 4,382 ### 68.5 68.5 ###
2025-Sep-10 Wed 0.51 ### 0.51 0.51 68.9 68.9 ###
2025-Sep-09 Tue 0.51 0.51 ### 0.51 ### ### ###
2025-Sep-08 Mon 0.51 0.52 0.51 0.51 244,477 ### 66.2 66.2 ###
2025-Sep-05 Fri ### ### 0.51 0.51 ### ### ###
2025-Sep-04 Thu 0.52 0.52 0.52 0.52 2,380 ### ### ### 0.0
2025-Sep-03 Wed 0.53 0.53 ### 0.52 122,740 32,526 28.0 28.0 0.0
2025-Sep-02 Tue 0.525 0.54 0.525 0.54 157,685 ### ### ### 0.0
2025-Sep-01 Mon 0.52 0.53 0.51 0.53 ### ### 0.0
2025-Aug-29 Fri 0.48 ### 0.48 0.53 543,255 130,381 95.7 95.7 0.0
2025-Aug-28 Thu 0.45 0.455 0.45 0.455 77.7 77.7 0.0
2025-Aug-27 Wed ### ### ### ### 0 0.0
2025-Aug-26 Tue ### ### ### ### 0 0.0
2025-Aug-25 Mon ### ### ### ### 0 0.0
2025-Aug-22 Fri ### ### ### ### ### ### 0.0
2025-Aug-21 Thu 0.445 0.445 0.445 0.445 0 ###
2025-Aug-20 Wed 0.445 0.445 0.445 0.445 73.8 73.8 ###
2025-Aug-19 Tue 0.445 0.445 0.43 0.43 ### ### ###
2025-Aug-18 Mon 0.445 0.445 0.445 0.445 ### ### ###
2025-Aug-15 Fri 0.45 0.45 0.45 0.45 57.6 57.6 0.0
2025-Aug-14 Thu 0.45 0.45 0.45 0.45 66.3 66.3 0.0
2025-Aug-13 Wed 0.45 0.45 0.45 0.45 0 0.0
2025-Aug-12 Tue 0.45 0.45 0.45 0.45 61.9 61.9 0.0
2025-Aug-11 Mon ### ### 0.45 0.45 26,454 5,952 14.1 14.1 0.0
2025-Aug-08 Fri 0.45 0.45 0.45 0.45 0 0.0
2025-Aug-07 Thu 0.45 0.45 0.45 0.45 0 0.0
2025-Aug-06 Wed 0.46 0.46 0.45 0.45 88,188 40,125 ### ### 0.0
2025-Aug-05 Tue ### ### 0.46 0.46 11,689 2,688 ### ### 0.0
2025-Aug-04 Mon 0.47 0.47 0.47 0.47 0 ###
2025-Aug-01 Fri 0.47 0.47 0.47 0.47 0 ###
2025-Jul-31 Thu ### 0.475 ### 0.47 ### ### ###
2025-Jul-30 Wed ### ### ### ### 0 0.0
2025-Jul-29 Tue ### ### ### ### 0 0.0
2025-Jul-28 Mon 0.4575 ### 0.4575 ### 83.2 83.2 0.0
2025-Jul-25 Fri 0.44 0.44 0.44 0.44 4,341 ### 68.7 68.7 ###
2025-Jul-24 Thu ### ### ### ### 0 0.0
2025-Jul-23 Wed 0.445 0.47 0.445 ### ### ### 0.0
2025-Jul-22 Tue 0.455 0.455 0.455 0.455 0 0.0
2025-Jul-21 Mon 0.445 0.455 0.445 0.455 ### ### 0.0
2025-Jul-18 Fri 0.455 ### ### ### ### ### 0.0
2025-Jul-17 Thu 0.4625 0.4625 0.4625 0.4625 0 ###
2025-Jul-16 Wed 0.4625 0.4625 0.4625 0.4625 1 0 ### ### ###
2025-Jul-15 Tue 0.455 0.47 0.455 0.47 ### ### ###
2025-Jul-14 Mon 0.455 0.455 0.455 0.455 ### ### 0.0
2025-Jul-11 Fri 0.455 0.455 0.45 0.45 25.4 25.4 0.0
2025-Jul-10 Thu 0.47 0.47 0.47 0.47 0 ###
2025-Jul-09 Wed 0.455 0.47 0.455 0.47 ### ### ###
2025-Jul-08 Tue 0.46 0.46 0.46 0.46 0 0.0
2025-Jul-07 Mon 0.46 0.46 0.46 0.46 0 0.0
2025-Jul-04 Fri 0.46 0.46 0.46 0.46 0 0.0
2025-Jul-03 Thu 0.46 0.46 0.46 0.46 ### ### 0.0
2025-Jul-02 Wed ### ### ### ### 64.9 64.9 0.0
2025-Jul-01 Tue ### 0.47 ### 0.47 ### ### ###
2025-Jun-30 Mon 0.47 0.47 ### ### ### ### 0.0
2025-Jun-27 Fri 0.47 0.47 0.47 0.47 64.4 64.4 ###
2025-Jun-26 Thu 0.47 0.47 0.47 0.47 0 ###
2025-Jun-25 Wed 0.47 0.47 0.47 0.47 69.0 69.0 ###
2025-Jun-24 Tue 0.47 0.47 0.47 0.47 74,582 35,053 ### ### ###
2025-Jun-23 Mon 0.475 0.475 0.475 0.475 2,546 ### 78.4 78.4 ###
2025-Jun-20 Fri 0.48 0.48 0.48 0.48 0 0.0
2025-Jun-19 Thu 0.48 0.48 0.48 0.48 0 0.0
2025-Jun-18 Wed 0.48 0.48 0.48 0.48 69.2 69.2 0.0
2025-Jun-17 Tue 0.48 0.48 0.48 0.48 2,083 ### ### ### 0.0
2025-Jun-16 Mon 0.475 0.475 0.475 0.475 0 ###
2025-Jun-13 Fri 0.475 0.475 0.475 0.475 0 ###
2025-Jun-12 Thu 0.475 0.475 0.475 0.475 0 ###
2025-Jun-11 Wed 0.475 0.475 0.475 0.475 0 ###
2025-Jun-10 Tue 0.48 0.48 0.475 0.475 4,271 ### 32.0 32.0 ###
2025-Jun-06 Fri 0.48 0.48 0.48 0.48 ### ### 0.0
2025-Jun-05 Thu 0.48 0.485 0.475 0.475 10,152 4,872 ### ### ###
2025-Jun-04 Wed 0.475 0.475 0.475 0.475 61.7 61.7 ###
2025-Jun-03 Tue 0.48 0.48 0.48 0.48 0 0.0
2025-Jun-02 Mon 0.475 0.48 0.47 0.48 13,585 6,452 ### ### 0.0
2025-May-30 Fri 0.48 0.48 0.48 0.48 ### ### 0.0
2025-May-29 Thu 0.47 0.47 0.47 0.47 0 ###
2025-May-28 Wed 0.48 0.48 0.47 0.47 41,678 ### ### ### ###
2025-May-27 Tue 0.47 0.47 0.47 0.47 0 ###
2025-May-26 Mon 0.47 0.47 0.47 0.47 0 ###
2025-May-23 Fri 0.475 0.485 0.47 0.47 41,321 ### 22.6 22.6 ###
2025-May-22 Thu 0.47 0.47 0.47 0.47 ### ### ###
2025-May-21 Wed 0.49 0.49 0.48 0.48 21.5 21.5 0.0
2025-May-20 Tue 0.48 0.49 0.48 0.49 82.2 82.2 ###
2025-May-19 Mon 0.49 0.49 0.49 0.49 0 ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-09 04:01:51 thru 2026-04-09 04:01:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000