ASX · ARA · stock
Ariadne Australia Limited (ARA) stock price history
Every ASX trading session of Ariadne Australia Limited from Jan 28, 1988 to Sep 28, 2026: 9,913 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARA adjusted close, 1988 to 2026
- A$0.7171
- All time high, 2022
- A$0.5389
- 52 week high, A$0.4350 low
- 9,913
- Daily sessions since 1988
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
ARA key facts
- Ariadne Australia Limited (ARA) closed at A$0.4750 on Sep 28, 2026 on ASX.
- ARA's all time high close is A$0.7171, set on Apr 28, 2022; its all time low close is A$0.0079 on Aug 31, 1992.
- ARA's 52 week range is A$0.4350 to A$0.5389.
- ARA returned -3.0% over the year to Sep 28, 2026 and -21.3% over five years.
- Over ten years ARA returned +45%, +3.8% a year compounded.
- ARA's deepest drawdown was -95.8% from Feb 25, 1988 to Aug 31, 1992.
- DataCedar holds 9,913 daily sessions of ARA history from Jan 28, 1988, adjusted for splits and dividends, served by the API under a key.
ARA price chart, 1988 to 2026
ARA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.3% |
| 3 months | +2.2% |
| 6 months | +0.0% |
| Year to date | -4.9% |
| 1 year | -3.0% |
| 3 years | -8.7% |
| 5 years | -21.3% |
| 10 years | +44.6% |
| Since Jan 28, 1988 | +150.2% |
| Compound annual growth, 38.7 years | +2.4% |
ARA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.7171 on Apr 28, 2022
- All time low close
- A$0.0079 on Aug 31, 1992
- 52 week high
- A$0.5389 on Jan 5, 2026
- 52 week low
- A$0.4350 on Sep 21, 2026
- Deepest drawdown
- -95.8% from Feb 25, 1988 to Aug 31, 1992, recovered Jun 30, 1997
- Best single session
- +950.1% on Dec 29, 1994
- Worst single session
- -50.0% on Mar 31, 1994
- Volatility, 1 year annualised
- 30.5%
- Sessions closing higher, 1 year
- 22%
- Growth of 1 since 1988
- 2.5×
- Best calendar year
- 1994, +950%
- Worst calendar year
- 1990, -65%
ARA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1988 starts on Jan 28, 1988; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.5046 | A$0.5389 | A$0.4350 | A$0.4750 | -4.9% | 6.7M | 188 |
| 2025 | A$0.5378 | A$0.5378 | A$0.3929 | A$0.4997 | -5.4% | 7.8M | 253 |
| 2024 | A$0.5203 | A$0.5297 | A$0.4322 | A$0.5282 | +1.5% | 4.7M | 254 |
| 2023 | A$0.5934 | A$0.6122 | A$0.4709 | A$0.5203 | -12.3% | 2.5M | 252 |
| 2022 | A$0.6218 | A$0.7265 | A$0.5495 | A$0.5934 | -5.3% | 6.5M | 251 |
| 2021 | A$0.4419 | A$0.6496 | A$0.4051 | A$0.6264 | +38.8% | 5.6M | 254 |
| 2020 | A$0.5638 | A$0.5638 | A$0.3499 | A$0.4511 | -20.0% | 6.9M | 255 |
| 2019 | A$0.5886 | A$0.6019 | A$0.5222 | A$0.5638 | -4.2% | 4.7M | 253 |
| 2018 | A$0.6843 | A$0.6886 | A$0.5488 | A$0.5886 | -14.0% | 13.6M | 253 |
| 2017 | A$0.4805 | A$0.6886 | A$0.4764 | A$0.6843 | +42.4% | 11.2M | 252 |
| 2016 | A$0.2535 | A$0.4805 | A$0.2158 | A$0.4805 | +89.5% | 11M | 253 |
| 2015 | A$0.2604 | A$0.2806 | A$0.2366 | A$0.2535 | -2.6% | 5.4M | 255 |
| 2014 | A$0.2146 | A$0.2871 | A$0.2111 | A$0.2604 | +21.3% | 6.5M | 253 |
| 2013 | A$0.1948 | A$0.2341 | A$0.1597 | A$0.2146 | +8.4% | 11.9M | 253 |
| 2012 | A$0.1953 | A$0.2320 | A$0.1822 | A$0.1979 | +1.3% | 7.8M | 253 |
| 2011 | A$0.1721 | A$0.2106 | A$0.1549 | A$0.1953 | +11.6% | 5.7M | 248 |
| 2010 | A$0.1908 | A$0.1908 | A$0.1254 | A$0.1750 | +3.6% | 9.7M | 253 |
| 2009 | A$0.0943 | A$0.2017 | A$0.0943 | A$0.1690 | +79.1% | 4.6M | 254 |
| 2008 | A$0.2612 | A$0.2612 | A$0.0891 | A$0.0943 | -61.8% | 14.5M | 254 |
| 2007 | A$0.2591 | A$0.3455 | A$0.2428 | A$0.2470 | -4.7% | 13.4M | 253 |
| 2006 | A$0.2423 | A$0.2708 | A$0.1874 | A$0.2591 | +5.0% | 22.8M | 252 |
| 2005 | A$0.1665 | A$0.2606 | A$0.1332 | A$0.2469 | +42.5% | 30.3M | 252 |
| 2004 | A$0.1514 | A$0.1865 | A$0.1125 | A$0.1732 | +16.0% | 12.1M | 261 |
| 2003 | A$0.0928 | A$0.1814 | A$0.0886 | A$0.1493 | +53.8% | 15.2M | 261 |
| 2002 | A$0.1055 | A$0.1245 | A$0.0802 | A$0.0970 | 0.0% | 15.3M | 261 |
| 2001 | A$0.1519 | A$0.1645 | A$0.0844 | A$0.0970 | -35.2% | 18.1M | 261 |
| 2000 | A$0.2531 | A$0.2658 | A$0.1350 | A$0.1498 | -40.8% | 14.2M | 261 |
| 1999 | A$0.1958 | A$0.3757 | A$0.1898 | A$0.2531 | +30.6% | 28.6M | 260 |
| 1998 | A$0.2136 | A$0.2136 | A$0.1266 | A$0.1938 | -9.3% | 0 | 260 |
| 1997 | A$0.1107 | A$0.2729 | A$0.1107 | A$0.2136 | +92.9% | 0 | 261 |
| 1996 | A$0.0672 | A$0.1107 | A$0.0672 | A$0.1107 | +64.7% | 0 | 262 |
| 1995 | A$0.0831 | A$0.0831 | A$0.0475 | A$0.0672 | -19.0% | 0 | 261 |
| 1994 | A$0.0079 | A$0.0831 | A$0.0079 | A$0.0831 | +950.1% | 0 | 260 |
| 1993 | A$0.0079 | A$0.0079 | A$0.0079 | A$0.0079 | 0.0% | 0 | 260 |
| 1992 | A$0.0198 | A$0.0198 | A$0.0079 | A$0.0079 | -60.0% | 0 | 262 |
| 1991 | A$0.0237 | A$0.0336 | A$0.0198 | A$0.0198 | -16.7% | 0 | 261 |
| 1990 | A$0.0672 | A$0.0672 | A$0.0218 | A$0.0237 | -64.7% | 0 | 261 |
| 1989 | A$0.0712 | A$0.0831 | A$0.0435 | A$0.0672 | -5.6% | 0 | 261 |
| 1988 | A$0.1898 | A$0.1898 | A$0.0475 | A$0.0712 | n/a | 0 | 241 |
ARA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.4750 | +4.4% |
| August 2026 | A$0.4551 | -8.0% |
| July 2026 | A$0.4946 | +8.7% |
| June 2026 | A$0.4551 | -4.2% |
| May 2026 | A$0.4748 | 0.0% |
| April 2026 | A$0.4748 | 0.0% |
| March 2026 | A$0.4748 | -8.6% |
| February 2026 | A$0.5193 | -1.9% |
| January 2026 | A$0.5291 | +5.9% |
| December 2025 | A$0.4997 | +2.0% |
| November 2025 | A$0.4899 | 0.0% |
| October 2025 | A$0.4899 | 0.0% |
About the ARA data
Daily bars. 9,913 sessions from Jan 28, 1988 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 1988, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ARA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ARA share price history
