Ariana Resources (AAU) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/04/2012 2.88p 2.88p 2.58p 2.75p 151696
25/04/2012 2.88p 2.90p 2.88p 2.88p 344193
24/04/2012 2.75p 2.88p 2.58p 2.88p 236873
23/04/2012 2.75p 2.75p 2.58p 2.75p 253203
20/04/2012 2.75p 2.75p 2.15p 2.75p 6897700
19/04/2012 2.63p 2.75p 2.60p 2.75p 269604
18/04/2012 2.75p 2.75p 2.52p 2.63p 416398
17/04/2012 2.88p 2.88p 2.50p 2.75p 1427142
16/04/2012 3.00p 3.00p 2.75p 2.88p 204255
13/04/2012 3.00p 3.00p 2.83p 3.00p 703915
12/04/2012 3.00p 3.00p 2.75p 3.00p 331489
11/04/2012 3.00p 3.00p 2.83p 3.00p 96603
10/04/2012 3.38p 3.38p 2.83p 3.00p 1376890
05/04/2012 3.63p 3.63p 3.28p 3.38p 235985
04/04/2012 3.63p 3.63p 3.50p 3.63p 90000
03/04/2012 3.63p 3.67p 3.50p 3.63p 214946
02/04/2012 3.63p 3.68p 3.57p 3.63p 86805
30/03/2012 3.75p 3.75p 3.56p 3.63p 89089
29/03/2012 3.75p 3.75p 3.57p 3.75p 48124
28/03/2012 3.75p 3.75p 3.56p 3.75p 0
27/03/2012 3.75p 3.75p 3.56p 3.75p 23264
26/03/2012 3.75p 3.75p 3.55p 3.75p 36213
23/03/2012 3.63p 3.75p 3.50p 3.75p 929008
22/03/2012 3.88p 4.05p 3.53p 3.63p 1029242
21/03/2012 3.88p 3.88p 3.85p 3.88p 25357
20/03/2012 3.75p 3.88p 3.75p 3.88p 125000
19/03/2012 3.75p 3.80p 3.56p 3.75p 53063
16/03/2012 3.75p 3.88p 3.55p 3.75p 456769
15/03/2012 3.75p 3.82p 3.64p 3.75p 105200
14/03/2012 3.88p 3.89p 3.55p 3.75p 999042
13/03/2012 4.00p 4.05p 3.78p 3.88p 353622
12/03/2012 4.13p 4.16p 3.85p 4.00p 396656
09/03/2012 4.13p 4.13p 4.02p 4.13p 219304
08/03/2012 4.13p 4.18p 4.13p 4.13p 305000
07/03/2012 4.13p 4.13p 4.05p 4.13p 213250
06/03/2012 4.13p 4.13p 4.00p 4.13p 129054
05/03/2012 4.13p 4.15p 4.03p 4.13p 106098
02/03/2012 4.25p 4.25p 4.01p 4.13p 300627
01/03/2012 4.25p 4.25p 4.06p 4.25p 128583
29/02/2012 4.25p 4.29p 4.05p 4.25p 148519
28/02/2012 4.13p 4.34p 4.05p 4.25p 279150
27/02/2012 4.25p 4.25p 4.03p 4.13p 320199
24/02/2012 4.25p 4.25p 4.03p 4.25p 307892
23/02/2012 4.25p 4.25p 4.02p 4.25p 384867
22/02/2012 4.25p 4.25p 4.01p 4.25p 231977
21/02/2012 4.25p 4.25p 4.01p 4.25p 63733
20/02/2012 4.25p 4.28p 4.01p 4.25p 287681
17/02/2012 4.25p 4.33p 4.06p 4.25p 375060
16/02/2012 4.00p 4.35p 3.95p 4.25p 189947
15/02/2012 4.13p 4.25p 3.88p 4.00p 1298312
14/02/2012 4.38p 4.38p 4.02p 4.13p 291353
13/02/2012 4.50p 4.50p 4.25p 4.38p 645811
10/02/2012 4.50p 4.50p 4.28p 4.50p 223109
09/02/2012 4.63p 4.63p 4.30p 4.50p 668907
08/02/2012 4.75p 4.90p 4.52p 4.63p 458378
07/02/2012 4.75p 4.90p 4.67p 4.75p 321109
06/02/2012 4.63p 4.95p 4.55p 4.75p 863990
03/02/2012 4.63p 4.66p 4.52p 4.63p 456235
02/02/2012 4.75p 4.75p 4.50p 4.63p 673786
01/02/2012 4.75p 4.85p 4.58p 4.75p 551590
31/01/2012 4.38p 4.70p 4.38p 4.50p 486710
30/01/2012 3.88p 4.50p 3.88p 4.38p 1550116
27/01/2012 3.88p 4.05p 3.80p 3.88p 908056
26/01/2012 4.00p 4.07p 3.50p 3.88p 3458687
25/01/2012 4.50p 4.50p 4.25p 4.38p 107264
24/01/2012 4.50p 4.50p 4.25p 4.50p 165910
23/01/2012 4.50p 4.60p 4.25p 4.50p 543791
20/01/2012 4.63p 4.63p 4.15p 4.50p 370601
19/01/2012 4.63p 4.63p 4.53p 4.63p 40000
18/01/2012 4.63p 4.67p 4.63p 4.63p 15000
17/01/2012 4.38p 4.68p 4.38p 4.63p 64500
16/01/2012 4.63p 4.63p 4.32p 4.38p 133821
13/01/2012 4.88p 4.88p 4.51p 4.63p 174228
12/01/2012 4.88p 4.88p 4.71p 4.88p 222679
11/01/2012 5.00p 5.00p 4.78p 4.88p 226969
10/01/2012 5.00p 5.05p 4.85p 5.00p 226804
09/01/2012 5.00p 5.07p 4.78p 5.00p 117405
06/01/2012 5.00p 5.11p 4.83p 5.00p 243835
05/01/2012 5.00p 5.00p 4.93p 5.00p 39689
04/01/2012 5.00p 5.14p 4.93p 5.00p 202577
03/01/2012 5.00p 5.15p 4.93p 5.00p 164450
30/12/2011 4.75p 4.97p 4.55p 4.75p 0
29/12/2011 4.63p 4.97p 4.55p 4.75p 530852
28/12/2011 4.63p 4.63p 4.54p 4.63p 171891
23/12/2011 4.63p 4.63p 4.63p 4.63p 397
22/12/2011 4.63p 4.65p 4.58p 4.63p 125994
21/12/2011 4.63p 4.69p 4.56p 4.63p 288115
20/12/2011 4.63p 4.90p 4.63p 4.63p 219123
19/12/2011 4.50p 4.72p 4.50p 4.63p 244184
16/12/2011 4.50p 4.65p 4.50p 4.50p 56697
15/12/2011 4.50p 4.57p 4.41p 4.50p 103747
14/12/2011 4.50p 4.70p 4.50p 4.50p 99617
13/12/2011 4.50p 4.60p 4.40p 4.50p 137090
12/12/2011 4.63p 4.63p 4.50p 4.50p 237765
09/12/2011 4.75p 4.75p 4.33p 4.63p 595432
08/12/2011 4.75p 4.75p 4.55p 4.75p 127375
07/12/2011 4.75p 4.82p 4.62p 4.75p 49786
06/12/2011 4.75p 4.85p 4.57p 4.75p 129620
05/12/2011 4.63p 4.89p 4.63p 4.75p 434060
02/12/2011 4.75p 4.75p 4.58p 4.63p 325000
01/12/2011 4.88p 4.88p 4.51p 4.75p 156423
30/11/2011 4.88p 4.88p 4.77p 4.88p 84469
29/11/2011 4.88p 4.88p 4.82p 4.88p 22197
28/11/2011 4.88p 5.00p 4.75p 4.88p 521420
25/11/2011 4.88p 4.88p 4.76p 4.88p 206357
24/11/2011 4.88p 4.88p 4.76p 4.88p 125000
23/11/2011 5.00p 5.05p 4.78p 4.88p 261024
22/11/2011 5.38p 5.38p 4.85p 5.00p 445761
21/11/2011 4.88p 4.88p 4.75p 4.88p 307876
18/11/2011 4.88p 4.88p 4.76p 4.88p 252636
17/11/2011 5.25p 5.25p 4.75p 4.88p 791829
16/11/2011 5.25p 5.25p 5.00p 5.25p 246560
15/11/2011 5.25p 5.35p 4.95p 5.25p 93557
14/11/2011 5.00p 5.40p 5.00p 5.25p 306036
11/11/2011 4.88p 5.00p 4.88p 5.00p 78731
10/11/2011 4.88p 4.95p 4.78p 4.88p 158898
09/11/2011 4.88p 5.00p 4.88p 4.88p 49370
08/11/2011 5.00p 5.00p 4.81p 4.88p 30762
07/11/2011 5.00p 5.18p 4.96p 5.00p 102098
04/11/2011 5.00p 5.25p 4.92p 5.00p 370311
03/11/2011 5.13p 5.13p 4.85p 5.00p 496928
02/11/2011 5.13p 5.25p 5.00p 5.13p 433836
01/11/2011 5.25p 5.25p 5.00p 5.13p 929222
31/10/2011 5.38p 5.50p 5.10p 5.25p 492929
28/10/2011 5.50p 5.50p 5.25p 5.38p 146771
27/10/2011 5.50p 5.55p 5.25p 5.50p 390141
26/10/2011 5.00p 5.65p 5.00p 5.50p 674231
25/10/2011 4.75p 5.00p 4.56p 5.00p 328505
24/10/2011 4.75p 4.85p 4.52p 4.75p 85668
21/10/2011 4.63p 4.67p 4.54p 4.63p 171224
20/10/2011 4.63p 4.64p 4.50p 4.63p 38705
19/10/2011 4.63p 4.65p 4.57p 4.63p 366513
18/10/2011 4.75p 4.75p 4.57p 4.63p 236877
17/10/2011 4.75p 4.98p 4.50p 4.75p 708896
14/10/2011 4.25p 4.75p 4.13p 4.38p 508270
13/10/2011 4.25p 4.42p 4.11p 4.25p 55075
12/10/2011 4.25p 4.37p 4.07p 4.25p 223972
11/10/2011 4.25p 4.38p 4.07p 4.25p 165221
10/10/2011 4.25p 4.40p 4.05p 4.25p 172557
07/10/2011 4.13p 4.17p 4.03p 4.13p 76255
06/10/2011 4.13p 4.13p 4.03p 4.13p 60000
05/10/2011 3.88p 4.13p 3.80p 4.13p 152269
04/10/2011 4.50p 4.50p 3.75p 3.88p 200143
03/10/2011 4.50p 4.63p 4.30p 4.50p 242753
30/09/2011 4.50p 4.50p 4.29p 4.50p 134291
29/09/2011 4.50p 4.50p 4.39p 4.50p 144452
28/09/2011 4.50p 4.50p 4.29p 4.50p 70012
27/09/2011 4.50p 4.50p 4.25p 4.50p 243000
26/09/2011 4.50p 4.50p 4.30p 4.50p 266466
23/09/2011 4.38p 4.75p 4.33p 4.50p 343797
22/09/2011 4.63p 4.63p 4.33p 4.38p 250000
21/09/2011 4.50p 4.71p 4.38p 4.63p 186968
20/09/2011 4.75p 4.75p 4.00p 4.38p 616955
19/09/2011 4.88p 4.88p 4.52p 4.75p 181614
16/09/2011 4.88p 4.88p 4.76p 4.88p 103161
15/09/2011 4.88p 4.88p 4.76p 4.88p 102252
14/09/2011 5.00p 5.00p 4.80p 4.88p 47618
13/09/2011 4.88p 5.18p 4.81p 5.00p 244189
12/09/2011 5.13p 5.13p 4.75p 4.88p 238189
09/09/2011 5.25p 5.25p 5.00p 5.13p 1228208
08/09/2011 5.38p 5.38p 5.00p 5.25p 292054
07/09/2011 5.50p 5.93p 5.25p 5.38p 1004895
06/09/2011 5.50p 5.55p 5.33p 5.50p 466479
05/09/2011 5.50p 5.68p 5.25p 5.50p 652389
02/09/2011 5.88p 5.88p 5.30p 5.50p 1098481
01/09/2011 6.25p 6.25p 5.74p 5.88p 948826
31/08/2011 5.88p 6.70p 5.88p 6.25p 2435177
30/08/2011 5.63p 6.00p 5.63p 5.88p 755759
26/08/2011 5.88p 5.88p 5.25p 5.63p 883462
25/08/2011 6.38p 6.38p 5.75p 5.88p 527357
24/08/2011 6.50p 6.73p 6.25p 6.38p 993332
23/08/2011 6.63p 6.90p 6.35p 6.50p 1755809
22/08/2011 6.13p 6.95p 6.00p 6.63p 3133163
19/08/2011 5.88p 6.21p 5.88p 6.00p 1793109
18/08/2011 6.00p 6.45p 5.55p 5.88p 1945313
17/08/2011 5.88p 6.50p 5.88p 6.00p 1841114
16/08/2011 5.38p 5.94p 5.06p 5.88p 1545789
15/08/2011 5.25p 5.93p 5.18p 5.50p 2644799
12/08/2011 5.13p 5.25p 4.88p 5.25p 1076760
11/08/2011 5.38p 5.50p 5.00p 5.13p 2624705
10/08/2011 5.13p 5.68p 5.10p 5.38p 1426046
09/08/2011 5.00p 5.50p 4.86p 5.13p 658738
08/08/2011 4.50p 5.25p 4.43p 5.00p 4446371
05/08/2011 4.50p 4.69p 4.31p 4.50p 1056090
04/08/2011 4.75p 4.88p 4.25p 4.63p 957840
03/08/2011 4.75p 4.87p 4.50p 4.63p 1284995
02/08/2011 4.63p 4.88p 4.25p 4.75p 946171
01/08/2011 4.50p 4.75p 4.31p 4.63p 329417
29/07/2011 4.50p 4.63p 4.30p 4.50p 504633
28/07/2011 4.50p 4.75p 4.35p 4.50p 1131465
27/07/2011 4.50p 4.50p 4.25p 4.38p 132781
26/07/2011 4.63p 4.71p 4.40p 4.50p 176512
25/07/2011 4.88p 4.94p 4.50p 4.63p 340325
22/07/2011 4.63p 4.95p 4.63p 4.88p 778595
21/07/2011 4.63p 4.88p 4.13p 4.63p 1241336
20/07/2011 4.38p 4.63p 4.25p 4.63p 621379
19/07/2011 4.25p 4.40p 4.16p 4.25p 155383
18/07/2011 4.13p 4.51p 4.13p 4.25p 357247
15/07/2011 4.13p 4.22p 4.02p 4.13p 470011
14/07/2011 4.00p 4.43p 4.00p 4.13p 527842

*Close Price adjusted for both dividends and splits