Ariana Resources (AAU) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/03/2020 2.25p 2.26p 1.82p 2.10p 3968334
18/03/2020 2.20p 2.20p 1.80p 2.15p 3546577
17/03/2020 2.05p 2.20p 1.90p 2.20p 4833964
16/03/2020 2.45p 2.45p 1.90p 2.05p 5346088
13/03/2020 2.35p 2.59p 2.30p 2.45p 2298466
12/03/2020 2.70p 2.70p 2.25p 2.35p 3778623
11/03/2020 2.75p 2.84p 2.58p 2.70p 732063
10/03/2020 2.65p 2.85p 2.60p 2.75p 2661458
09/03/2020 2.85p 2.99p 2.52p 2.60p 2655994
06/03/2020 2.95p 3.03p 2.82p 2.95p 938508
05/03/2020 3.03p 3.03p 2.80p 2.95p 405151
04/03/2020 2.95p 3.03p 2.90p 3.00p 1352223
03/03/2020 2.75p 3.00p 2.66p 2.95p 2145275
02/03/2020 2.70p 2.80p 2.58p 2.75p 2336093
28/02/2020 2.95p 2.95p 2.60p 2.70p 4139474
27/02/2020 3.05p 3.07p 2.80p 2.95p 2075080
26/02/2020 3.25p 3.29p 2.90p 3.05p 3586026
25/02/2020 3.35p 3.39p 3.13p 3.25p 1500462
24/02/2020 3.45p 3.54p 3.30p 3.40p 2882083
21/02/2020 3.50p 3.70p 3.30p 3.45p 5018239
20/02/2020 3.20p 3.40p 3.14p 3.30p 2291947
19/02/2020 3.15p 3.25p 3.12p 3.20p 1108639
18/02/2020 3.10p 3.30p 3.07p 3.20p 2247778
17/02/2020 3.05p 3.20p 3.03p 3.10p 581825
14/02/2020 3.10p 3.18p 2.83p 3.05p 3421080
13/02/2020 3.25p 3.25p 3.01p 3.08p 2811063
12/02/2020 3.00p 3.27p 2.96p 3.25p 4163761
11/02/2020 3.13p 3.20p 2.96p 3.00p 3221431
10/02/2020 2.95p 3.19p 2.81p 3.13p 3972289
07/02/2020 3.00p 3.10p 2.83p 2.95p 1495531
06/02/2020 2.85p 3.08p 2.77p 3.00p 2916106
05/02/2020 2.85p 2.90p 2.85p 2.85p 67107
04/02/2020 2.85p 2.92p 2.70p 2.85p 347846
03/02/2020 2.70p 2.96p 2.60p 2.85p 2303117
31/01/2020 2.70p 2.80p 2.63p 2.70p 1251596
30/01/2020 2.70p 2.73p 2.64p 2.70p 776319
29/01/2020 2.70p 2.75p 2.63p 2.75p 569845
28/01/2020 2.68p 2.70p 2.63p 2.70p 875457
27/01/2020 2.75p 2.75p 2.62p 2.73p 2702173
24/01/2020 2.85p 2.90p 2.72p 2.75p 4853786
23/01/2020 2.90p 3.00p 2.80p 2.85p 3533538
22/01/2020 2.90p 3.09p 2.80p 2.90p 5328165
21/01/2020 2.80p 2.87p 2.65p 2.80p 840291
20/01/2020 2.65p 2.97p 2.60p 2.80p 5109758
17/01/2020 2.65p 2.70p 2.60p 2.60p 1798628
16/01/2020 2.65p 2.70p 2.45p 2.65p 4814923
15/01/2020 2.55p 2.62p 2.52p 2.55p 483915
14/01/2020 2.50p 2.60p 2.41p 2.53p 389771
13/01/2020 2.45p 2.58p 2.42p 2.50p 3098097
10/01/2020 2.50p 2.56p 2.40p 2.45p 809265
09/01/2020 2.50p 2.56p 2.40p 2.50p 102606
08/01/2020 2.45p 2.59p 2.43p 2.50p 1153542
07/01/2020 2.45p 2.57p 2.30p 2.40p 637912
06/01/2020 2.45p 2.59p 2.36p 2.45p 198765
03/01/2020 2.48p 2.54p 2.42p 2.50p 728052
02/01/2020 2.48p 2.51p 2.32p 2.48p 1093929
01/01/2020 2.45p 2.58p 2.35p 2.48p 1404404
31/12/2019 2.45p 2.58p 2.35p 2.48p 1404404
30/12/2019 2.45p 2.55p 2.33p 2.45p 1493669
27/12/2019 2.40p 2.50p 2.31p 2.45p 5405096
26/12/2019 2.65p 2.65p 2.35p 2.40p 1462959
25/12/2019 2.65p 2.65p 2.35p 2.40p 1462959
24/12/2019 2.65p 2.65p 2.35p 2.40p 1462959
23/12/2019 2.35p 2.68p 2.31p 2.55p 2841731
20/12/2019 2.30p 2.50p 2.23p 2.30p 2355009
19/12/2019 2.30p 2.39p 2.20p 2.30p 869547
18/12/2019 2.20p 2.30p 2.14p 2.30p 274363
17/12/2019 2.30p 2.30p 2.20p 2.20p 303499
16/12/2019 2.20p 2.34p 2.13p 2.30p 1255220
13/12/2019 2.30p 2.33p 2.16p 2.20p 812944
12/12/2019 2.30p 2.30p 2.20p 2.30p 600000
11/12/2019 2.30p 2.33p 2.21p 2.30p 584322
10/12/2019 2.30p 2.36p 2.14p 2.30p 479318
09/12/2019 2.25p 2.50p 2.19p 2.30p 5229769
06/12/2019 2.30p 2.30p 2.12p 2.25p 922981
05/12/2019 2.30p 2.30p 2.20p 2.30p 546957
04/12/2019 2.20p 2.30p 2.16p 2.30p 878895
03/12/2019 2.35p 2.40p 2.20p 2.20p 2066061
02/12/2019 2.45p 2.50p 2.34p 2.35p 2432067
29/11/2019 2.28p 2.49p 2.18p 2.38p 2973317
28/11/2019 2.30p 2.44p 2.21p 2.28p 3043035
27/11/2019 2.60p 2.60p 2.31p 2.33p 2616989
26/11/2019 2.73p 2.84p 2.30p 2.50p 5940269
25/11/2019 2.10p 2.98p 2.06p 2.73p 19673638
22/11/2019 2.05p 2.18p 2.00p 2.10p 1634718
21/11/2019 2.05p 2.05p 2.02p 2.05p 279500
20/11/2019 2.05p 2.05p 2.00p 2.00p 364999
19/11/2019 2.05p 2.05p 2.05p 2.05p 225000
18/11/2019 2.05p 2.08p 1.96p 2.05p 610769
15/11/2019 1.98p 2.03p 1.98p 1.98p 42286
14/11/2019 2.05p 2.05p 1.92p 1.98p 1357716
13/11/2019 2.10p 2.10p 2.00p 2.05p 460000
12/11/2019 2.10p 2.10p 2.00p 2.10p 125000
11/11/2019 2.10p 2.10p 2.00p 2.10p 86567
08/11/2019 2.10p 2.15p 2.02p 2.10p 302289
07/11/2019 2.10p 2.17p 2.00p 2.10p 86990
06/11/2019 2.10p 2.14p 2.01p 2.10p 1087781
05/11/2019 2.18p 2.19p 2.10p 2.10p 974275
04/11/2019 2.03p 2.24p 2.03p 2.18p 1477665
01/11/2019 1.95p 2.13p 1.91p 2.03p 793269
31/10/2019 2.00p 2.00p 1.91p 1.95p 813310
30/10/2019 2.05p 2.05p 1.92p 2.00p 1652953
29/10/2019 2.05p 2.07p 1.97p 2.05p 917649
28/10/2019 2.05p 2.13p 1.97p 2.05p 416271
25/10/2019 2.03p 2.13p 2.03p 2.05p 758325
24/10/2019 2.03p 2.10p 1.97p 2.03p 623438
23/10/2019 2.08p 2.15p 1.97p 2.05p 295427
22/10/2019 1.98p 2.10p 1.97p 2.08p 1165729
21/10/2019 1.98p 1.99p 1.95p 1.98p 475000
18/10/2019 1.95p 2.00p 1.90p 1.95p 1222333
17/10/2019 1.90p 1.95p 1.90p 1.95p 943123
16/10/2019 1.88p 1.92p 1.85p 1.90p 892700
15/10/2019 1.88p 1.89p 1.80p 1.88p 1074457
14/10/2019 2.00p 2.04p 1.80p 1.88p 3052010
11/10/2019 1.95p 2.08p 1.91p 2.03p 1333191
10/10/2019 2.08p 2.08p 1.91p 1.95p 1677677
09/10/2019 2.05p 2.08p 2.05p 2.08p 417170
08/10/2019 2.10p 2.12p 2.01p 2.05p 1202762
07/10/2019 2.10p 2.13p 2.06p 2.10p 694390
04/10/2019 2.10p 2.10p 2.06p 2.10p 323813
03/10/2019 2.10p 2.10p 2.05p 2.10p 3713452
02/10/2019 2.25p 2.25p 2.00p 2.10p 1829274
01/10/2019 2.25p 2.31p 2.17p 2.25p 484684
30/09/2019 2.25p 2.29p 2.10p 2.25p 787267
27/09/2019 2.25p 2.25p 2.19p 2.25p 236881
26/09/2019 2.25p 2.28p 2.15p 2.25p 371413
25/09/2019 2.25p 2.32p 2.25p 2.25p 5940
24/09/2019 2.25p 2.32p 2.19p 2.31p 522889
23/09/2019 2.25p 2.33p 2.16p 2.25p 176223
20/09/2019 2.20p 2.30p 2.20p 2.25p 492864
19/09/2019 2.20p 2.28p 2.13p 2.20p 810431
18/09/2019 2.20p 2.28p 2.13p 2.20p 713466
17/09/2019 2.20p 2.28p 2.11p 2.20p 509215
16/09/2019 2.20p 2.20p 2.10p 2.20p 414478
13/09/2019 2.23p 2.23p 2.11p 2.20p 336564
12/09/2019 2.23p 2.26p 2.16p 2.23p 230161
11/09/2019 2.23p 2.28p 2.15p 2.23p 442988
10/09/2019 2.28p 2.35p 2.12p 2.23p 517201
09/09/2019 2.30p 2.30p 2.18p 2.28p 965251
06/09/2019 2.30p 2.30p 2.13p 2.23p 1551000
05/09/2019 2.30p 2.35p 2.22p 2.30p 1196129
04/09/2019 2.30p 2.40p 2.30p 2.30p 430330
03/09/2019 2.30p 2.38p 2.24p 2.30p 615566
02/09/2019 2.23p 2.40p 2.15p 2.30p 1265989
30/08/2019 2.10p 2.33p 2.10p 2.23p 3258019
29/08/2019 2.10p 2.20p 2.03p 2.10p 588868
28/08/2019 2.00p 2.20p 2.00p 2.10p 1665474
27/08/2019 2.03p 2.03p 1.90p 2.00p 1923077
23/08/2019 2.10p 2.17p 1.99p 2.03p 1709616
22/08/2019 2.10p 2.20p 2.05p 2.10p 1698975
21/08/2019 2.05p 2.10p 2.02p 2.05p 363378
20/08/2019 2.05p 2.08p 2.05p 2.05p 73566
19/08/2019 2.08p 2.10p 2.02p 2.05p 646543
16/08/2019 2.08p 2.10p 1.96p 2.08p 2875949
15/08/2019 2.10p 2.10p 1.94p 2.08p 2396212
14/08/2019 2.20p 2.20p 2.10p 2.13p 1596701
13/08/2019 2.20p 2.24p 2.16p 2.20p 1913089
12/08/2019 2.20p 2.24p 2.16p 2.20p 898104
09/08/2019 2.20p 2.25p 2.19p 2.20p 2297339
08/08/2019 2.18p 2.24p 2.13p 2.20p 1418840
07/08/2019 2.20p 2.22p 2.15p 2.18p 2473491
06/08/2019 2.15p 2.22p 2.15p 2.18p 1418759
05/08/2019 2.08p 2.19p 2.00p 2.15p 2869518
02/08/2019 2.08p 2.09p 2.00p 2.08p 124871
01/08/2019 2.08p 2.10p 2.02p 2.08p 1512917
31/07/2019 2.08p 2.09p 2.00p 2.08p 583143
30/07/2019 2.05p 2.15p 2.02p 2.08p 1793750
29/07/2019 2.13p 2.13p 2.01p 2.05p 1434992
26/07/2019 2.13p 2.13p 2.03p 2.13p 3037142
25/07/2019 2.18p 2.19p 2.10p 2.13p 2009920
24/07/2019 2.18p 2.20p 2.12p 2.18p 1776032
23/07/2019 2.30p 2.30p 2.16p 2.20p 1212701
22/07/2019 2.30p 2.30p 2.26p 2.30p 1342828
19/07/2019 2.28p 2.35p 2.22p 2.30p 2149905
18/07/2019 2.30p 2.35p 2.22p 2.28p 1300813
17/07/2019 2.33p 2.34p 2.26p 2.30p 1437618
16/07/2019 2.28p 2.30p 2.24p 2.30p 323164
15/07/2019 2.33p 2.35p 2.25p 2.25p 1213168
12/07/2019 2.40p 2.40p 2.30p 2.33p 864374
11/07/2019 2.45p 2.49p 2.35p 2.40p 3178048
10/07/2019 2.40p 2.40p 2.38p 2.38p 332853
09/07/2019 2.45p 2.47p 2.36p 2.40p 771533
08/07/2019 2.40p 2.48p 2.40p 2.45p 866997
05/07/2019 2.38p 2.45p 2.34p 2.40p 1779475
04/07/2019 2.43p 2.45p 2.34p 2.38p 1179843
03/07/2019 2.45p 2.48p 2.35p 2.43p 858492
02/07/2019 2.35p 2.49p 2.31p 2.45p 2021337
01/07/2019 2.40p 2.44p 2.32p 2.35p 1357545
28/06/2019 2.40p 2.55p 2.34p 2.40p 2956157
27/06/2019 2.38p 2.39p 2.27p 2.30p 2106689
26/06/2019 2.48p 2.48p 2.32p 2.40p 1651227
25/06/2019 2.35p 2.58p 2.35p 2.48p 2920549
24/06/2019 2.45p 2.60p 2.30p 2.35p 4277116
21/06/2019 2.30p 2.60p 2.30p 2.45p 5422237
20/06/2019 2.10p 2.40p 2.10p 2.25p 7211861
19/06/2019 2.10p 2.19p 2.06p 2.10p 431081
18/06/2019 2.10p 2.18p 2.03p 2.07p 1211106
17/06/2019 2.10p 2.15p 2.00p 2.10p 977292
14/06/2019 1.95p 2.14p 1.95p 2.10p 4188787
13/06/2019 1.95p 2.04p 1.92p 1.95p 890097

*Close Price adjusted for both dividends and splits