Ariana Resources (AAU) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/02/2024 1.95p 1.95p 1.85p 1.88p 668592
07/02/2024 1.95p 1.95p 1.90p 1.95p 27624
06/02/2024 1.95p 1.95p 1.90p 1.95p 286299
05/02/2024 1.95p 1.95p 1.90p 1.95p 226885
02/02/2024 1.95p 2.00p 1.90p 1.95p 2682714
01/02/2024 1.95p 2.00p 1.90p 1.95p 331244
31/01/2024 1.95p 2.00p 1.90p 1.95p 1631274
30/01/2024 1.98p 2.04p 1.90p 1.93p 1263803
29/01/2024 1.98p 1.98p 1.95p 1.98p 237769
26/01/2024 1.98p 2.00p 1.96p 1.98p 736577
25/01/2024 1.98p 2.00p 1.96p 1.98p 362586
24/01/2024 1.98p 2.00p 1.98p 1.98p 75
23/01/2024 1.98p 2.00p 1.95p 1.98p 446237
22/01/2024 1.98p 2.00p 1.95p 1.98p 2076618
19/01/2024 2.05p 2.08p 1.95p 1.98p 19147950
18/01/2024 2.10p 2.20p 2.00p 2.05p 14200731
17/01/2024 2.35p 2.35p 2.00p 2.10p 1678283
16/01/2024 2.25p 2.30p 2.25p 2.25p 124229
15/01/2024 2.35p 2.45p 2.20p 2.25p 1561081
12/01/2024 2.30p 2.45p 2.10p 2.35p 1994696
11/01/2024 2.30p 2.40p 2.30p 2.32p 46500
10/01/2024 2.35p 2.37p 2.20p 2.30p 1322299
09/01/2024 2.30p 2.50p 2.20p 2.35p 341429
08/01/2024 2.35p 2.38p 2.21p 2.30p 173264
05/01/2024 2.40p 2.50p 2.20p 2.35p 650548
04/01/2024 2.40p 2.40p 2.31p 2.40p 908736
03/01/2024 2.35p 2.50p 2.20p 2.40p 1574631
02/01/2024 2.25p 2.40p 2.13p 2.35p 2358085
29/12/2023 2.25p 2.35p 2.16p 2.25p 234986
28/12/2023 2.25p 2.29p 2.15p 2.25p 39329
27/12/2023 2.20p 2.30p 2.11p 2.25p 1078680
22/12/2023 2.20p 2.29p 2.11p 2.20p 764811
21/12/2023 2.15p 2.30p 2.15p 2.20p 923363
20/12/2023 2.15p 2.20p 2.00p 2.10p 1171822
19/12/2023 2.15p 2.18p 2.11p 2.15p 1062037
18/12/2023 2.15p 2.15p 2.11p 2.15p 373255
15/12/2023 2.10p 2.17p 2.04p 2.15p 661355
14/12/2023 2.10p 2.20p 2.10p 2.10p 217612
13/12/2023 2.10p 2.20p 2.00p 2.10p 204377
12/12/2023 2.10p 2.10p 2.06p 2.10p 6500
11/12/2023 2.10p 2.19p 2.04p 2.10p 349754
08/12/2023 2.25p 2.29p 2.03p 2.10p 3568251
07/12/2023 2.20p 2.40p 2.20p 2.25p 124743
06/12/2023 2.20p 2.41p 2.10p 2.20p 1245464
05/12/2023 2.25p 2.40p 2.05p 2.20p 2050359
04/12/2023 2.25p 2.35p 2.10p 2.25p 2777911
01/12/2023 2.25p 2.40p 2.10p 2.25p 730247
30/11/2023 2.25p 2.57p 2.15p 2.25p 3503261
29/11/2023 2.20p 2.40p 2.16p 2.25p 520740
28/11/2023 2.15p 2.30p 2.02p 2.20p 494412
27/11/2023 2.15p 2.30p 2.01p 2.10p 795648
24/11/2023 2.15p 2.30p 2.15p 2.15p 283523
23/11/2023 2.05p 2.20p 2.05p 2.15p 263234
22/11/2023 2.05p 2.08p 2.00p 2.05p 479068
21/11/2023 2.05p 2.10p 2.01p 2.05p 487344
20/11/2023 2.05p 2.10p 2.01p 2.05p 357515
17/11/2023 2.05p 2.10p 2.01p 2.10p 661606
16/11/2023 2.05p 2.05p 2.00p 2.05p 57324
15/11/2023 2.00p 2.05p 1.94p 2.05p 844498
14/11/2023 2.05p 2.10p 1.83p 1.95p 3841100
13/11/2023 2.10p 2.17p 1.96p 2.05p 278325
10/11/2023 2.05p 2.08p 2.00p 2.05p 992844
09/11/2023 2.05p 2.09p 2.00p 2.05p 589791
08/11/2023 2.05p 2.10p 2.04p 2.05p 290579
07/11/2023 2.10p 2.20p 2.05p 2.05p 779427
06/11/2023 2.10p 2.19p 2.03p 2.10p 347923
03/11/2023 2.10p 2.16p 2.03p 2.10p 577314
02/11/2023 2.05p 2.20p 2.00p 2.10p 340078
01/11/2023 2.05p 2.09p 2.03p 2.05p 334218
31/10/2023 2.10p 2.20p 2.03p 2.05p 344849
30/10/2023 2.10p 2.17p 2.00p 2.10p 515827
27/10/2023 2.10p 2.17p 2.00p 2.10p 259253
26/10/2023 2.10p 2.19p 2.08p 2.10p 420716
25/10/2023 2.10p 2.18p 2.08p 2.10p 243910
24/10/2023 2.15p 2.30p 2.00p 2.10p 793367
23/10/2023 2.15p 2.30p 2.00p 2.15p 80209
20/10/2023 2.15p 2.27p 2.15p 2.15p 270354
19/10/2023 2.30p 2.30p 2.03p 2.30p 3748797
18/10/2023 2.35p 2.40p 2.20p 2.30p 925347
17/10/2023 2.30p 2.40p 2.20p 2.30p 702734
16/10/2023 2.30p 2.40p 2.20p 2.30p 2648992
13/10/2023 2.20p 2.40p 2.10p 2.30p 699345
12/10/2023 2.20p 2.20p 2.17p 2.20p 0
11/10/2023 2.20p 2.30p 2.15p 2.20p 333173
10/10/2023 2.15p 2.27p 2.14p 2.20p 707250
09/10/2023 2.30p 2.40p 2.11p 2.15p 775820
06/10/2023 2.30p 2.40p 2.20p 2.30p 641636
05/10/2023 2.33p 2.40p 2.21p 2.30p 89107
04/10/2023 2.33p 2.38p 2.25p 2.33p 24188
03/10/2023 2.35p 2.40p 2.30p 2.33p 308491
02/10/2023 2.55p 2.55p 2.32p 2.35p 1885253
29/09/2023 2.68p 2.68p 2.43p 2.55p 2782759
28/09/2023 2.70p 2.70p 2.60p 2.68p 349169
27/09/2023 2.70p 2.70p 2.60p 2.70p 463988
26/09/2023 2.70p 2.80p 2.63p 2.70p 162220
25/09/2023 2.65p 2.80p 2.63p 2.70p 81511
22/09/2023 2.65p 2.70p 2.65p 2.65p 95414
21/09/2023 2.75p 2.75p 2.63p 2.65p 336131
20/09/2023 2.80p 3.00p 2.60p 2.75p 625648
19/09/2023 2.70p 2.76p 2.62p 2.62p 794734
18/09/2023 2.70p 2.74p 2.60p 2.70p 240830
15/09/2023 2.75p 2.76p 2.63p 2.70p 1476306
14/09/2023 2.80p 2.81p 2.70p 2.75p 640812
13/09/2023 2.80p 2.81p 2.72p 2.80p 798641
12/09/2023 2.80p 2.82p 2.72p 2.80p 164596
11/09/2023 2.75p 2.84p 2.73p 2.80p 397804
08/09/2023 2.80p 2.84p 2.72p 2.75p 890618
07/09/2023 2.80p 2.90p 2.70p 2.80p 27470
06/09/2023 2.90p 3.10p 2.73p 2.80p 292455
05/09/2023 2.85p 2.90p 2.72p 2.80p 179758
04/09/2023 3.00p 3.10p 2.78p 2.85p 940001
01/09/2023 3.00p 3.04p 2.90p 3.00p 156323
31/08/2023 3.00p 3.10p 2.90p 3.00p 168449
30/08/2023 3.00p 3.05p 2.92p 3.00p 112258
29/08/2023 3.00p 3.00p 2.90p 3.00p 72244
25/08/2023 3.00p 3.10p 2.97p 3.00p 267245
24/08/2023 3.00p 3.10p 2.96p 3.00p 395012
23/08/2023 3.10p 3.20p 2.95p 3.00p 1318823
22/08/2023 3.00p 3.20p 3.00p 3.02p 902671
21/08/2023 3.00p 3.19p 2.80p 3.00p 612487
18/08/2023 2.90p 3.19p 2.76p 3.00p 1136872
17/08/2023 2.70p 3.00p 2.65p 2.90p 2213705
16/08/2023 2.60p 2.90p 2.50p 2.70p 611740
15/08/2023 2.60p 2.74p 2.40p 2.60p 128900
14/08/2023 2.50p 2.60p 2.50p 2.50p 213912
11/08/2023 2.50p 2.60p 2.45p 2.50p 400612
10/08/2023 2.50p 2.50p 2.45p 2.50p 81
09/08/2023 2.60p 2.60p 2.40p 2.50p 397884
08/08/2023 2.65p 2.65p 2.50p 2.60p 278492
07/08/2023 2.65p 2.80p 2.50p 2.65p 168079
04/08/2023 2.65p 2.68p 2.58p 2.65p 189353
03/08/2023 2.65p 2.68p 2.50p 2.65p 887781
02/08/2023 2.75p 2.80p 2.45p 2.65p 2213710
01/08/2023 2.85p 3.00p 2.71p 2.75p 790357
31/07/2023 2.85p 3.00p 2.70p 2.85p 1621308
28/07/2023 2.85p 3.00p 2.74p 2.85p 550821
27/07/2023 2.55p 2.98p 2.40p 2.85p 1882687
26/07/2023 2.40p 2.79p 2.30p 2.55p 837466
25/07/2023 2.40p 2.60p 2.27p 2.40p 648614
24/07/2023 2.40p 2.60p 2.25p 2.40p 1359873
21/07/2023 2.38p 2.50p 2.20p 2.35p 1014357
20/07/2023 2.43p 2.60p 2.25p 2.38p 2053385
19/07/2023 2.25p 2.60p 2.10p 2.43p 3818961
18/07/2023 2.30p 2.50p 2.10p 2.15p 1656145
17/07/2023 2.30p 2.40p 2.10p 2.10p 557009
14/07/2023 2.25p 2.33p 2.10p 2.25p 1512288
13/07/2023 2.20p 2.40p 2.10p 2.25p 856030
12/07/2023 2.20p 2.30p 2.13p 2.20p 90485
11/07/2023 2.20p 2.23p 2.13p 2.20p 1632365
10/07/2023 2.30p 2.40p 2.13p 2.25p 270270
07/07/2023 2.30p 2.40p 2.20p 2.30p 933256
06/07/2023 2.30p 2.40p 2.30p 2.30p 93404
05/07/2023 2.30p 2.40p 2.20p 2.30p 250688
04/07/2023 2.25p 2.37p 2.20p 2.30p 307564
03/07/2023 2.25p 2.30p 2.20p 2.25p 281953
30/06/2023 2.38p 2.38p 2.21p 2.25p 976840
29/06/2023 2.35p 2.38p 2.26p 2.38p 355098
28/06/2023 2.40p 2.40p 2.30p 2.40p 204500
27/06/2023 2.40p 2.42p 2.30p 2.40p 455880
26/06/2023 2.40p 2.50p 2.33p 2.40p 139895
23/06/2023 2.35p 2.50p 2.30p 2.40p 740428
22/06/2023 2.45p 2.45p 2.31p 2.35p 1540102
21/06/2023 2.45p 2.45p 2.36p 2.45p 878257
20/06/2023 2.45p 2.60p 2.33p 2.45p 329708
19/06/2023 2.45p 2.50p 2.30p 2.45p 858507
16/06/2023 2.45p 2.50p 2.30p 2.40p 522837
15/06/2023 2.45p 2.45p 2.43p 2.45p 0
14/06/2023 2.45p 2.47p 2.30p 2.45p 168555
13/06/2023 2.45p 2.60p 2.32p 2.45p 318437
12/06/2023 2.40p 2.46p 2.30p 2.45p 1075419
09/06/2023 2.40p 2.49p 2.30p 2.40p 551162
08/06/2023 2.40p 2.50p 2.33p 2.40p 714122
07/06/2023 2.25p 2.43p 2.21p 2.40p 2904320
06/06/2023 2.55p 2.55p 2.20p 2.25p 3830722
05/06/2023 2.40p 2.44p 2.30p 2.40p 811549
02/06/2023 2.45p 2.50p 2.30p 2.40p 1220407
01/06/2023 2.50p 2.50p 2.33p 2.45p 1070250
31/05/2023 2.50p 2.50p 2.43p 2.50p 285949
30/05/2023 2.55p 2.60p 2.40p 2.50p 841616
26/05/2023 2.50p 2.60p 2.40p 2.50p 385618
25/05/2023 2.50p 2.60p 2.40p 2.50p 218277
24/05/2023 2.50p 2.60p 2.40p 2.50p 539944
23/05/2023 2.50p 2.60p 2.40p 2.50p 131826
22/05/2023 2.55p 2.55p 2.48p 2.50p 1309574
19/05/2023 2.58p 2.65p 2.55p 2.55p 182750
18/05/2023 2.55p 2.59p 2.54p 2.58p 166291
17/05/2023 2.55p 2.60p 2.54p 2.55p 445057
16/05/2023 2.55p 2.70p 2.50p 2.55p 1105564
15/05/2023 2.63p 2.65p 2.50p 2.55p 1272055
12/05/2023 2.65p 2.70p 2.63p 2.63p 267759
11/05/2023 2.55p 2.75p 2.55p 2.65p 3136642
10/05/2023 2.95p 3.00p 2.55p 2.55p 2600189
09/05/2023 2.75p 2.80p 2.73p 2.75p 1562846
05/05/2023 2.83p 2.83p 2.75p 2.75p 479413
04/05/2023 2.83p 2.83p 2.75p 2.83p 988810
03/05/2023 2.88p 2.88p 2.75p 2.83p 445122
02/05/2023 2.88p 3.00p 2.75p 2.88p 821525
28/04/2023 2.88p 3.00p 2.75p 2.88p 508440
27/04/2023 2.83p 3.00p 2.78p 2.88p 447263
26/04/2023 2.80p 2.90p 2.70p 2.83p 1237604

*Close Price adjusted for both dividends and splits