Ariana Resources (AAU) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ariana Resources

Date Open High Low Close* Volume
20/12/2024 1.93p 2.00p 1.93p 1.95p 1202390
19/12/2024 1.95p 1.97p 1.84p 1.93p 2367847
18/12/2024 1.98p 1.99p 1.91p 1.95p 1245094
17/12/2024 2.03p 2.10p 1.95p 1.98p 472850
16/12/2024 2.05p 2.05p 1.90p 2.03p 3734048
13/12/2024 2.23p 2.23p 1.94p 2.05p 5409930
12/12/2024 2.25p 2.25p 2.15p 2.23p 940515
11/12/2024 2.30p 2.30p 2.23p 2.25p 1412008
10/12/2024 2.28p 2.31p 2.25p 2.30p 556828
09/12/2024 2.45p 2.45p 2.23p 2.28p 3254183
06/12/2024 2.55p 2.55p 2.41p 2.45p 1458100
05/12/2024 2.55p 2.61p 2.50p 2.55p 1180847
04/12/2024 2.55p 2.57p 2.52p 2.55p 164593
03/12/2024 2.70p 2.74p 2.50p 2.55p 1530841
02/12/2024 2.60p 2.78p 2.50p 2.70p 2089635
29/11/2024 2.60p 2.69p 2.58p 2.60p 267893
28/11/2024 2.60p 2.70p 2.50p 2.55p 278556
27/11/2024 2.60p 2.70p 2.58p 2.60p 2115525
26/11/2024 2.55p 2.70p 2.55p 2.60p 4742469
25/11/2024 2.45p 2.60p 2.40p 2.45p 433465
22/11/2024 2.40p 2.50p 2.30p 2.50p 1835752
21/11/2024 2.40p 2.47p 2.34p 2.40p 1062176
20/11/2024 2.35p 2.50p 2.33p 2.40p 246030
19/11/2024 2.45p 2.50p 2.32p 2.35p 2072216
18/11/2024 2.50p 2.60p 2.32p 2.45p 3182033
15/11/2024 2.50p 2.54p 2.45p 2.50p 248366
14/11/2024 2.50p 2.55p 2.46p 2.50p 69670
13/11/2024 2.45p 2.48p 2.35p 2.41p 349764
12/11/2024 2.45p 2.50p 2.40p 2.45p 2237007
11/11/2024 2.75p 2.76p 2.34p 2.41p 6078117
08/11/2024 2.75p 2.80p 2.70p 2.75p 655194
07/11/2024 2.78p 2.80p 2.70p 2.75p 828320
06/11/2024 2.78p 2.84p 2.78p 2.78p 116077
05/11/2024 2.78p 2.85p 2.78p 2.78p 601359
04/11/2024 2.75p 2.85p 2.70p 2.78p 1304890
01/11/2024 2.75p 2.90p 2.75p 2.90p 613891
31/10/2024 2.78p 2.84p 2.74p 2.75p 1362176
30/10/2024 2.85p 3.04p 2.74p 2.78p 5846266
29/10/2024 2.90p 3.07p 2.80p 2.85p 5453041
28/10/2024 2.65p 3.00p 2.65p 2.90p 9095679
25/10/2024 2.50p 2.75p 2.50p 2.75p 3257806
24/10/2024 2.35p 2.60p 2.35p 2.55p 1955860
23/10/2024 2.23p 2.38p 2.22p 2.35p 2562498
22/10/2024 2.18p 2.30p 2.18p 2.23p 2829449
21/10/2024 2.08p 2.30p 2.08p 2.18p 3880778
18/10/2024 2.00p 2.19p 2.00p 2.08p 2555985
17/10/2024 2.00p 2.05p 1.99p 2.00p 161234
16/10/2024 2.00p 2.05p 1.95p 2.00p 139681
15/10/2024 2.00p 2.09p 1.99p 2.00p 584894
14/10/2024 2.00p 2.05p 2.00p 2.00p 516460
11/10/2024 2.00p 2.05p 1.95p 2.00p 685508
10/10/2024 2.00p 2.02p 1.99p 2.00p 60470
09/10/2024 2.00p 2.05p 1.99p 2.00p 297681
08/10/2024 2.00p 2.05p 2.00p 2.00p 24399
07/10/2024 2.00p 2.05p 1.95p 2.00p 210461
04/10/2024 2.00p 2.05p 1.95p 2.00p 1372045
03/10/2024 2.00p 2.00p 1.96p 2.00p 4720
02/10/2024 2.03p 2.10p 1.95p 2.00p 1414658
01/10/2024 2.03p 2.10p 1.97p 2.03p 1234839
30/09/2024 2.03p 2.03p 1.96p 2.03p 604322
27/09/2024 1.98p 2.05p 1.95p 2.03p 2498297
26/09/2024 2.03p 2.03p 1.91p 1.98p 1947322
25/09/2024 2.03p 2.10p 1.95p 2.03p 174153
24/09/2024 1.95p 2.03p 1.90p 2.03p 2146027
23/09/2024 1.95p 2.00p 1.90p 1.95p 437059
20/09/2024 1.88p 1.95p 1.85p 1.95p 1039080
19/09/2024 1.85p 1.90p 1.83p 1.88p 1294533
18/09/2024 1.85p 1.90p 1.80p 1.85p 571185
17/09/2024 1.85p 1.90p 1.83p 1.85p 521218
16/09/2024 1.83p 1.87p 1.80p 1.85p 2473420
13/09/2024 1.80p 1.85p 1.80p 1.83p 964903
12/09/2024 1.83p 1.85p 1.77p 1.78p 2551111
11/09/2024 1.88p 1.88p 1.82p 1.86p 1180467
10/09/2024 1.88p 1.90p 1.85p 1.88p 420208
09/09/2024 1.88p 1.90p 1.85p 1.88p 80642
06/09/2024 1.88p 1.90p 1.85p 1.88p 413174
05/09/2024 1.88p 1.90p 1.86p 1.88p 138868
04/09/2024 1.93p 1.95p 1.80p 1.88p 6160421
03/09/2024 1.93p 1.95p 1.92p 1.93p 96353
02/09/2024 1.95p 2.00p 1.93p 1.93p 748658
30/08/2024 1.98p 1.99p 1.93p 1.95p 942780
29/08/2024 2.03p 2.05p 1.97p 1.98p 776351
28/08/2024 2.15p 2.15p 1.93p 2.03p 4763752
27/08/2024 2.15p 2.20p 2.10p 2.15p 749523
23/08/2024 2.15p 2.20p 2.10p 2.15p 977951
22/08/2024 2.30p 2.40p 2.12p 2.15p 3898343
21/08/2024 2.30p 2.40p 2.20p 2.30p 748233
20/08/2024 2.15p 2.30p 2.15p 2.30p 1076227
19/08/2024 2.15p 2.20p 2.11p 2.15p 1633850
16/08/2024 2.15p 2.19p 2.14p 2.15p 624014
15/08/2024 2.15p 2.20p 2.11p 2.15p 725397
14/08/2024 2.20p 2.27p 2.13p 2.15p 1324740
13/08/2024 2.25p 2.40p 2.18p 2.20p 628305
12/08/2024 2.25p 2.34p 2.18p 2.25p 545027
09/08/2024 2.25p 2.35p 2.25p 2.25p 330627
08/08/2024 2.25p 2.40p 2.24p 2.25p 442015
07/08/2024 2.25p 2.40p 2.24p 2.25p 171020
06/08/2024 2.25p 2.40p 2.20p 2.25p 122955
05/08/2024 2.35p 2.50p 2.10p 2.25p 1387885
02/08/2024 2.35p 2.43p 2.27p 2.35p 39528
01/08/2024 2.35p 2.40p 2.27p 2.35p 474613
31/07/2024 2.35p 2.50p 2.24p 2.35p 471304
30/07/2024 2.25p 2.30p 2.24p 2.25p 63743
29/07/2024 2.25p 2.30p 2.20p 2.25p 430174
26/07/2024 2.25p 2.30p 2.20p 2.25p 123085
25/07/2024 2.25p 2.30p 2.25p 2.25p 134493
24/07/2024 2.30p 2.40p 2.20p 2.25p 1646040
23/07/2024 2.40p 2.47p 2.24p 2.30p 2129281
22/07/2024 2.55p 2.70p 2.33p 2.40p 952802
19/07/2024 2.55p 2.69p 2.40p 2.55p 808139
18/07/2024 2.50p 2.54p 2.46p 2.50p 1498701
17/07/2024 2.35p 2.60p 2.31p 2.50p 2928269
16/07/2024 2.30p 2.40p 2.20p 2.35p 1368677
15/07/2024 2.30p 2.38p 2.23p 2.30p 62016
12/07/2024 2.30p 2.38p 2.23p 2.30p 476296
11/07/2024 2.28p 2.40p 2.17p 2.30p 1337203
10/07/2024 2.25p 2.40p 2.15p 2.28p 1016901
09/07/2024 2.20p 2.30p 2.10p 2.15p 1337401
08/07/2024 2.30p 2.49p 2.15p 2.20p 1378857
05/07/2024 2.20p 2.49p 2.15p 2.30p 1143120
04/07/2024 2.38p 2.50p 2.05p 2.20p 4989512
03/07/2024 2.38p 2.47p 2.20p 2.38p 3292652
02/07/2024 2.38p 2.50p 2.26p 2.38p 85335
01/07/2024 2.35p 2.50p 2.26p 2.38p 334848
28/06/2024 2.25p 2.43p 2.22p 2.35p 805214
27/06/2024 2.25p 2.30p 2.21p 2.25p 640921
26/06/2024 2.28p 2.32p 2.21p 2.25p 429484
25/06/2024 2.40p 2.40p 2.20p 2.30p 3353231
24/06/2024 2.50p 2.50p 2.30p 2.40p 352367
21/06/2024 2.55p 2.55p 2.50p 2.55p 29859
20/06/2024 2.55p 2.55p 2.40p 2.55p 734814
19/06/2024 2.58p 2.70p 2.44p 2.55p 780201
18/06/2024 2.55p 2.70p 2.48p 2.58p 1615285
17/06/2024 2.55p 2.68p 2.46p 2.55p 3053639
14/06/2024 2.50p 2.70p 2.42p 2.55p 1310084
13/06/2024 2.55p 2.69p 2.34p 2.50p 9128927
12/06/2024 2.53p 2.60p 2.31p 2.35p 2650472
11/06/2024 2.58p 2.70p 2.34p 2.53p 4876174
10/06/2024 2.63p 2.75p 2.45p 2.58p 1251305
07/06/2024 2.65p 2.75p 2.63p 2.63p 414428
06/06/2024 2.60p 2.75p 2.57p 2.65p 701254
05/06/2024 2.50p 2.55p 2.42p 2.55p 1981387
04/06/2024 2.65p 2.80p 2.46p 2.50p 2067505
03/06/2024 2.75p 2.80p 2.50p 2.60p 2127600
31/05/2024 2.80p 2.90p 2.71p 2.75p 714114
30/05/2024 2.78p 2.90p 2.71p 2.80p 1920185
29/05/2024 2.85p 2.90p 2.68p 2.78p 3380575
28/05/2024 2.90p 3.00p 2.76p 2.83p 1121156
24/05/2024 3.05p 3.09p 2.80p 2.92p 1204303
23/05/2024 3.10p 3.18p 2.90p 3.05p 1721891
22/05/2024 3.00p 3.10p 2.85p 3.10p 2858385
21/05/2024 2.90p 3.10p 2.80p 3.00p 1841481
20/05/2024 2.80p 3.06p 2.70p 3.06p 1050352
17/05/2024 2.85p 2.89p 2.73p 2.80p 265409
16/05/2024 2.75p 3.00p 2.73p 2.85p 879050
15/05/2024 2.75p 2.84p 2.60p 2.75p 253638
14/05/2024 2.75p 2.90p 2.75p 2.75p 743829
13/05/2024 2.70p 2.89p 2.66p 2.75p 1547578
10/05/2024 2.55p 2.75p 2.44p 2.70p 3491530
09/05/2024 2.50p 2.68p 2.40p 2.60p 1414992
08/05/2024 2.45p 2.57p 2.40p 2.50p 629514
07/05/2024 2.30p 2.54p 2.20p 2.45p 2181298
03/05/2024 2.40p 2.40p 2.21p 2.30p 4313099
02/05/2024 2.55p 2.55p 2.33p 2.40p 4644867
01/05/2024 2.65p 2.70p 2.50p 2.55p 1235197
30/04/2024 2.55p 2.63p 2.53p 2.60p 1408860
29/04/2024 2.50p 2.60p 2.40p 2.55p 1683872
26/04/2024 2.43p 2.58p 2.21p 2.50p 8049305
25/04/2024 2.83p 2.90p 2.30p 2.43p 5583403
24/04/2024 2.83p 2.90p 2.75p 2.83p 14112
23/04/2024 2.83p 2.90p 2.76p 2.83p 343588
22/04/2024 2.83p 2.90p 2.77p 2.83p 860595
19/04/2024 2.83p 2.96p 2.75p 2.96p 564824
18/04/2024 2.83p 2.90p 2.75p 2.83p 575204
17/04/2024 2.88p 2.90p 2.75p 2.83p 498579
16/04/2024 2.95p 3.02p 2.82p 2.88p 2661885
15/04/2024 2.85p 3.10p 2.78p 2.95p 3922682
12/04/2024 2.55p 2.90p 2.55p 2.85p 6743196
11/04/2024 2.60p 2.70p 2.50p 2.70p 1277761
10/04/2024 2.55p 2.70p 2.55p 2.60p 1410690
09/04/2024 2.40p 2.68p 2.30p 2.55p 4434082
08/04/2024 2.25p 2.58p 2.25p 2.40p 6084419
05/04/2024 2.25p 2.37p 2.18p 2.25p 604947
04/04/2024 2.25p 2.37p 2.25p 2.25p 747824
03/04/2024 2.25p 2.38p 2.20p 2.25p 1099552
02/04/2024 2.25p 2.35p 2.17p 2.25p 536990
28/03/2024 2.25p 2.40p 2.16p 2.25p 548397
27/03/2024 2.25p 2.33p 2.10p 2.25p 1142095
26/03/2024 2.25p 2.37p 2.18p 2.25p 635137
25/03/2024 2.25p 2.37p 2.15p 2.15p 1130505
22/03/2024 2.25p 2.37p 2.10p 2.25p 1452044
21/03/2024 2.05p 2.40p 2.05p 2.30p 2091912
20/03/2024 2.05p 2.10p 2.05p 2.05p 2894398
19/03/2024 2.05p 2.20p 1.95p 2.10p 2572114
18/03/2024 2.10p 2.15p 1.90p 2.05p 821609
15/03/2024 2.10p 2.20p 2.00p 2.10p 1357408
14/03/2024 2.20p 2.30p 2.03p 2.10p 1589816
13/03/2024 2.15p 2.30p 2.10p 2.20p 1523019
12/03/2024 2.15p 2.30p 2.00p 2.15p 2900681
11/03/2024 1.95p 2.10p 1.92p 2.05p 1791356

*Close Price adjusted for both dividends and splits