Ariana Resources (AAU) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/09/2010 4.38p 4.73p 4.20p 4.38p 2015149
24/09/2010 4.13p 5.00p 4.00p 4.38p 8347114
23/09/2010 4.13p 4.22p 3.75p 4.13p 1706933
22/09/2010 3.75p 4.50p 3.63p 4.13p 2933108
21/09/2010 4.00p 4.20p 3.50p 3.75p 3725685
20/09/2010 3.75p 4.25p 3.63p 3.88p 2750133
17/09/2010 3.75p 4.25p 3.50p 3.75p 3599379
16/09/2010 3.13p 4.00p 3.13p 3.75p 2121076
15/09/2010 3.00p 3.25p 2.88p 3.13p 624794
14/09/2010 3.00p 3.00p 2.75p 3.00p 40000
13/09/2010 3.13p 3.25p 2.83p 3.00p 446897
10/09/2010 3.13p 3.16p 3.00p 3.13p 341200
09/09/2010 3.13p 3.25p 3.05p 3.13p 763863
08/09/2010 3.25p 3.39p 3.00p 3.13p 255490
07/09/2010 3.13p 3.35p 3.13p 3.25p 417115
06/09/2010 3.13p 3.25p 3.00p 3.13p 1382328
03/09/2010 3.38p 3.43p 3.00p 3.13p 962217
02/09/2010 3.00p 3.38p 2.83p 3.38p 1713464
01/09/2010 3.00p 3.10p 2.75p 3.00p 395663
31/08/2010 3.00p 3.11p 2.85p 3.00p 565000
27/08/2010 3.00p 3.11p 3.00p 3.00p 489531
26/08/2010 3.00p 3.14p 2.98p 3.00p 99107
25/08/2010 3.00p 3.15p 2.95p 3.00p 143800
24/08/2010 3.00p 3.18p 2.93p 3.00p 26485
23/08/2010 3.00p 3.15p 2.90p 3.00p 35000
20/08/2010 3.00p 3.18p 2.75p 3.00p 272395
19/08/2010 3.13p 3.24p 2.80p 3.00p 1513959
18/08/2010 3.50p 3.73p 2.60p 3.13p 2008493
17/08/2010 3.13p 3.75p 3.13p 3.38p 3603871
16/08/2010 2.75p 3.13p 2.60p 3.13p 1836326
13/08/2010 2.63p 2.75p 2.57p 2.75p 83768
12/08/2010 2.63p 2.63p 2.50p 2.63p 43511
11/08/2010 2.63p 2.63p 2.25p 2.63p 345669
10/08/2010 2.75p 2.75p 2.60p 2.63p 40000
09/08/2010 2.88p 2.88p 2.50p 2.75p 244393
06/08/2010 2.88p 2.88p 2.75p 2.88p 251931
05/08/2010 3.00p 3.09p 2.75p 2.88p 683706
04/08/2010 2.88p 3.20p 2.80p 3.00p 210500
03/08/2010 2.50p 3.14p 2.50p 2.88p 1863981
02/08/2010 2.38p 3.00p 2.38p 2.50p 858621
30/07/2010 2.25p 2.48p 2.15p 2.25p 132163
29/07/2010 2.25p 2.50p 2.23p 2.25p 154281
28/07/2010 2.25p 2.50p 2.25p 2.25p 7738
27/07/2010 2.25p 2.50p 2.20p 2.25p 291505
26/07/2010 2.25p 2.34p 2.00p 2.25p 134660
23/07/2010 2.25p 2.26p 2.25p 2.25p 138951
22/07/2010 2.38p 2.38p 2.10p 2.25p 472802
21/07/2010 2.50p 2.50p 2.31p 2.38p 545000
20/07/2010 2.50p 2.60p 2.34p 2.50p 371737
19/07/2010 2.50p 2.60p 2.41p 2.50p 316109
16/07/2010 2.50p 2.75p 2.40p 2.50p 318816
15/07/2010 2.50p 2.75p 2.30p 2.50p 275446
14/07/2010 2.50p 2.75p 2.50p 2.50p 42696
13/07/2010 2.75p 2.87p 2.41p 2.50p 831700
12/07/2010 2.63p 3.13p 2.38p 2.75p 2228568
09/07/2010 2.25p 2.30p 2.01p 2.25p 290500
08/07/2010 2.25p 2.30p 2.25p 2.25p 43478
07/07/2010 2.25p 2.30p 2.06p 2.25p 163478
06/07/2010 2.25p 2.28p 2.25p 2.25p 500000
05/07/2010 2.13p 2.25p 2.03p 2.25p 390000
02/07/2010 2.25p 2.25p 2.05p 2.13p 167796
01/07/2010 2.50p 2.50p 2.25p 2.25p 300000
30/06/2010 2.75p 2.75p 2.50p 2.50p 283954
29/06/2010 2.63p 2.75p 2.55p 2.75p 10000
28/06/2010 2.63p 2.75p 2.63p 2.63p 0
25/06/2010 2.75p 2.75p 2.63p 2.63p 0
24/06/2010 2.75p 2.94p 2.60p 2.75p 92400
23/06/2010 2.25p 2.88p 2.25p 2.75p 577442
22/06/2010 2.25p 2.63p 2.25p 2.25p 191175
21/06/2010 2.38p 2.50p 2.10p 2.25p 232777
18/06/2010 2.25p 2.50p 2.11p 2.38p 169205
17/06/2010 2.25p 2.25p 2.08p 2.25p 38934
16/06/2010 2.25p 2.47p 2.08p 2.25p 453735
15/06/2010 2.25p 2.45p 2.25p 2.25p 10032
14/06/2010 2.25p 2.34p 2.06p 2.25p 288527
11/06/2010 2.25p 2.35p 2.05p 2.25p 461210
10/06/2010 2.25p 2.25p 2.05p 2.25p 613788
09/06/2010 2.25p 2.25p 2.20p 2.25p 197984
08/06/2010 2.25p 2.25p 2.02p 2.25p 535955
07/06/2010 2.25p 2.25p 2.02p 2.25p 102465
04/06/2010 2.50p 2.50p 2.13p 2.25p 340193
03/06/2010 2.50p 2.50p 2.00p 2.50p 477356
02/06/2010 2.50p 2.50p 2.48p 2.50p 79301
01/06/2010 2.50p 2.50p 2.30p 2.50p 100918
28/05/2010 2.50p 2.50p 2.48p 2.50p 479000
27/05/2010 2.50p 2.50p 2.49p 2.50p 7933
26/05/2010 2.50p 2.50p 2.25p 2.50p 407855
25/05/2010 2.63p 2.63p 2.25p 2.50p 450790
24/05/2010 2.75p 2.75p 2.50p 2.63p 100000
21/05/2010 2.75p 2.75p 2.75p 2.75p 180800
20/05/2010 2.63p 2.75p 2.63p 2.75p 26126
19/05/2010 2.75p 2.75p 2.62p 2.62p 278226
18/05/2010 3.00p 3.08p 2.50p 2.88p 800097
17/05/2010 3.00p 3.00p 2.85p 3.00p 796590
14/05/2010 3.00p 3.09p 3.00p 3.00p 605271
13/05/2010 2.88p 3.10p 2.76p 3.00p 474861
12/05/2010 2.75p 3.00p 2.75p 2.88p 628349
11/05/2010 2.50p 2.93p 2.01p 2.75p 3160808
10/05/2010 2.38p 2.50p 2.35p 2.50p 375883
07/05/2010 2.38p 2.38p 2.38p 2.38p 731200
06/05/2010 2.38p 2.38p 2.25p 2.38p 627621
05/05/2010 2.38p 2.38p 2.30p 2.38p 155000
04/05/2010 2.50p 2.50p 2.30p 2.38p 538685
30/04/2010 2.38p 2.58p 2.33p 2.50p 247544
29/04/2010 2.50p 2.50p 2.31p 2.38p 707191
28/04/2010 2.63p 2.63p 2.38p 2.50p 1072904
27/04/2010 2.63p 2.63p 2.50p 2.63p 88959
26/04/2010 2.50p 2.75p 2.30p 2.63p 1690460
23/04/2010 2.50p 2.74p 2.29p 2.50p 5632464
22/04/2010 2.50p 2.74p 2.25p 2.50p 15143675
21/04/2010 2.50p 2.50p 2.26p 2.50p 879639
20/04/2010 2.50p 2.50p 2.25p 2.50p 539982
19/04/2010 2.25p 2.50p 2.25p 2.50p 2841506
16/04/2010 2.50p 2.50p 2.25p 2.50p 375590
15/04/2010 2.50p 2.50p 2.31p 2.50p 559737
14/04/2010 2.38p 2.50p 2.25p 2.50p 598282
13/04/2010 2.50p 2.74p 2.13p 2.38p 5845313
12/04/2010 2.50p 2.74p 2.35p 2.50p 666337
09/04/2010 2.38p 2.50p 2.25p 2.50p 2786605
08/04/2010 2.38p 2.74p 2.25p 2.38p 1289166
07/04/2010 2.75p 2.75p 2.25p 2.38p 4265513
06/04/2010 2.75p 2.99p 2.50p 2.75p 4275570
01/04/2010 2.63p 2.95p 2.38p 2.75p 10341580
31/03/2010 3.00p 3.00p 2.91p 3.00p 11897
30/03/2010 3.00p 3.00p 2.90p 3.00p 55000
29/03/2010 3.13p 3.25p 2.88p 3.00p 692897
26/03/2010 3.13p 3.15p 3.13p 3.13p 78592
25/03/2010 3.25p 3.35p 2.75p 3.13p 190227
24/03/2010 3.25p 3.25p 3.04p 3.25p 2511
23/03/2010 3.13p 3.25p 3.13p 3.25p 25000
22/03/2010 3.13p 3.20p 2.75p 3.13p 26508
19/03/2010 3.38p 3.38p 2.75p 3.13p 75000
18/03/2010 3.38p 3.38p 3.00p 3.38p 8000
17/03/2010 3.38p 3.38p 3.00p 3.38p 12500
16/03/2010 3.38p 3.38p 3.00p 3.38p 10000
15/03/2010 3.38p 3.38p 3.01p 3.38p 52777
12/03/2010 3.38p 3.38p 3.13p 3.38p 49130
11/03/2010 3.38p 3.38p 3.05p 3.38p 107500
10/03/2010 3.38p 3.55p 3.38p 3.38p 72969
09/03/2010 3.38p 3.38p 3.06p 3.38p 10000
08/03/2010 3.38p 3.38p 3.03p 3.38p 10000
05/03/2010 3.38p 3.38p 3.05p 3.38p 1060
04/03/2010 3.25p 3.38p 3.25p 3.38p 0
03/03/2010 3.38p 3.38p 3.08p 3.25p 219420
02/03/2010 3.38p 3.53p 3.08p 3.38p 94894
01/03/2010 3.38p 3.53p 3.13p 3.38p 211156
26/02/2010 3.38p 3.38p 3.38p 3.38p 0
25/02/2010 3.38p 3.38p 3.38p 3.38p 0
24/02/2010 3.38p 3.58p 3.38p 3.38p 48864
23/02/2010 3.25p 3.60p 3.25p 3.38p 35258
22/02/2010 3.25p 3.35p 3.00p 3.25p 38915
19/02/2010 3.38p 3.38p 3.04p 3.25p 65049
18/02/2010 3.00p 3.60p 3.00p 3.38p 187746
17/02/2010 3.00p 3.13p 3.00p 3.00p 125000
16/02/2010 3.00p 3.00p 2.95p 3.00p 81000
15/02/2010 2.75p 3.10p 2.75p 3.00p 176636
12/02/2010 2.88p 2.88p 2.63p 2.75p 39063
11/02/2010 2.88p 2.88p 2.88p 2.88p 45217
10/02/2010 2.88p 3.00p 2.50p 2.88p 764482
09/02/2010 2.88p 2.88p 2.75p 2.88p 35000
08/02/2010 3.00p 3.00p 2.80p 2.88p 453739
05/02/2010 3.38p 3.38p 2.75p 3.00p 401608
04/02/2010 3.38p 3.38p 3.00p 3.38p 447128
03/02/2010 3.38p 3.38p 3.02p 3.38p 100000
02/02/2010 3.25p 3.38p 3.00p 3.38p 8398
01/02/2010 3.25p 3.25p 3.00p 3.25p 166667
29/01/2010 3.25p 3.25p 3.03p 3.25p 17728
28/01/2010 3.13p 3.25p 3.05p 3.25p 163448
27/01/2010 3.25p 3.25p 3.01p 3.13p 32469
26/01/2010 3.38p 3.38p 3.01p 3.25p 87195
25/01/2010 3.50p 3.50p 3.00p 3.38p 364130
22/01/2010 3.63p 3.63p 3.25p 3.50p 398317
21/01/2010 3.50p 3.63p 3.35p 3.63p 142091
20/01/2010 3.50p 3.50p 3.50p 3.50p 0
19/01/2010 3.63p 3.84p 3.50p 3.50p 42646
18/01/2010 3.63p 3.75p 3.27p 3.63p 136792
15/01/2010 3.63p 3.80p 3.50p 3.63p 47530
14/01/2010 3.63p 3.63p 3.27p 3.63p 185438
13/01/2010 3.63p 3.65p 3.26p 3.63p 179000
12/01/2010 3.38p 3.75p 3.38p 3.63p 427217
11/01/2010 3.50p 3.60p 3.15p 3.38p 88270
08/01/2010 3.50p 3.60p 3.30p 3.50p 108698
07/01/2010 3.50p 3.60p 3.25p 3.50p 155815
06/01/2010 3.38p 3.74p 3.25p 3.50p 285779
05/01/2010 3.50p 3.90p 3.25p 3.38p 241401
04/01/2010 3.25p 3.90p 3.00p 3.50p 157000
31/12/2009 3.25p 3.25p 3.25p 3.25p 0
30/12/2009 3.25p 3.25p 3.13p 3.25p 64320
29/12/2009 3.25p 3.25p 3.13p 3.25p 8474
24/12/2009 3.25p 3.25p 3.25p 3.25p 0
23/12/2009 3.38p 3.38p 3.13p 3.25p 65000
22/12/2009 3.50p 3.50p 3.05p 3.38p 27500
21/12/2009 3.38p 3.50p 3.13p 3.50p 100000
18/12/2009 3.38p 3.38p 3.13p 3.38p 338463
17/12/2009 3.25p 3.45p 3.00p 3.38p 526065
16/12/2009 3.63p 3.63p 3.25p 3.25p 534689
15/12/2009 3.63p 3.63p 3.25p 3.63p 5000
14/12/2009 3.63p 3.63p 3.25p 3.63p 118776
11/12/2009 3.63p 3.63p 3.25p 3.63p 242054
10/12/2009 3.63p 3.63p 3.25p 3.63p 24074

*Close Price adjusted for both dividends and splits