Ariana Resources (AAU) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/08/2018 1.35p 1.42p 1.28p 1.35p 643387
23/08/2018 1.33p 1.37p 1.28p 1.30p 499844
22/08/2018 1.28p 1.35p 1.28p 1.33p 269641
21/08/2018 1.28p 1.29p 1.23p 1.28p 93993
20/08/2018 1.28p 1.30p 1.25p 1.28p 370956
17/08/2018 1.28p 1.31p 1.25p 1.28p 1207705
16/08/2018 1.28p 1.30p 1.20p 1.28p 2739427
15/08/2018 1.25p 1.29p 1.21p 1.25p 1110401
14/08/2018 1.25p 1.26p 1.20p 1.25p 419680
13/08/2018 1.35p 1.35p 1.12p 1.25p 7945717
10/08/2018 1.30p 1.35p 1.30p 1.35p 2151623
09/08/2018 1.30p 1.35p 1.27p 1.30p 735825
08/08/2018 1.30p 1.31p 1.27p 1.30p 1939435
07/08/2018 1.30p 1.31p 1.26p 1.30p 1633669
06/08/2018 1.30p 1.33p 1.27p 1.27p 1054732
03/08/2018 1.30p 1.33p 1.29p 1.30p 64535
02/08/2018 1.30p 1.33p 1.29p 1.30p 278984
01/08/2018 1.28p 1.34p 1.28p 1.30p 2332220
31/07/2018 1.35p 1.35p 1.28p 1.28p 1588592
30/07/2018 1.35p 1.35p 1.30p 1.35p 749196
27/07/2018 1.35p 1.35p 1.32p 1.35p 1782323
26/07/2018 1.38p 1.43p 1.32p 1.38p 859172
25/07/2018 1.38p 1.39p 1.38p 1.38p 50000
24/07/2018 1.40p 1.40p 1.36p 1.37p 1841157
23/07/2018 1.40p 1.41p 1.36p 1.40p 568756
20/07/2018 1.40p 1.41p 1.35p 1.40p 1698879
19/07/2018 1.40p 1.43p 1.40p 1.40p 1830807
18/07/2018 1.40p 1.44p 1.36p 1.40p 3692197
17/07/2018 1.40p 1.45p 1.38p 1.40p 3422397
16/07/2018 1.40p 1.44p 1.40p 1.40p 1769467
13/07/2018 1.38p 1.40p 1.38p 1.40p 1598425
12/07/2018 1.45p 1.45p 1.36p 1.38p 1759959
11/07/2018 1.48p 1.50p 1.41p 1.45p 4796399
10/07/2018 1.43p 1.50p 1.37p 1.43p 1326173
09/07/2018 1.43p 1.46p 1.37p 1.43p 424203
06/07/2018 1.43p 1.47p 1.38p 1.43p 533371
05/07/2018 1.43p 1.47p 1.38p 1.43p 298717
04/07/2018 1.43p 1.48p 1.38p 1.43p 934729
03/07/2018 1.43p 1.49p 1.37p 1.43p 997640
02/07/2018 1.40p 1.54p 1.37p 1.43p 2650992
29/06/2018 1.35p 1.45p 1.30p 1.40p 4351062
28/06/2018 1.35p 1.37p 1.31p 1.35p 1980707
27/06/2018 1.35p 1.35p 1.30p 1.35p 1732164
26/06/2018 1.38p 1.39p 1.32p 1.35p 1157049
25/06/2018 1.40p 1.40p 1.35p 1.38p 710000
22/06/2018 1.43p 1.43p 1.35p 1.40p 438165
21/06/2018 1.43p 1.43p 1.36p 1.43p 458411
20/06/2018 1.45p 1.47p 1.40p 1.43p 642583
19/06/2018 1.48p 1.48p 1.41p 1.45p 356322
18/06/2018 1.48p 1.48p 1.41p 1.48p 304230
15/06/2018 1.48p 1.48p 1.41p 1.48p 1021110
14/06/2018 1.48p 1.54p 1.43p 1.48p 1366234
13/06/2018 1.50p 1.54p 1.45p 1.48p 3208813
12/06/2018 1.48p 1.48p 1.42p 1.48p 1351707
11/06/2018 1.38p 1.54p 1.35p 1.48p 5049343
08/06/2018 1.33p 1.45p 1.30p 1.38p 2563724
07/06/2018 1.30p 1.38p 1.30p 1.33p 270019
06/06/2018 1.30p 1.33p 1.27p 1.30p 666886
05/06/2018 1.30p 1.35p 1.27p 1.30p 423960
04/06/2018 1.33p 1.33p 1.26p 1.30p 4673165
01/06/2018 1.35p 1.35p 1.28p 1.33p 1143028
31/05/2018 1.35p 1.38p 1.30p 1.35p 3796715
30/05/2018 1.33p 1.34p 1.28p 1.28p 2153379
29/05/2018 1.33p 1.34p 1.32p 1.33p 1380141
25/05/2018 1.38p 1.38p 1.30p 1.33p 2933737
24/05/2018 1.38p 1.39p 1.33p 1.38p 1591583
23/05/2018 1.35p 1.40p 1.31p 1.38p 827000
22/05/2018 1.40p 1.40p 1.30p 1.35p 4014408
21/05/2018 1.43p 1.43p 1.38p 1.40p 738457
18/05/2018 1.43p 1.44p 1.43p 1.43p 512812
17/05/2018 1.40p 1.45p 1.40p 1.43p 395536
16/05/2018 1.43p 1.49p 1.38p 1.40p 2831476
15/05/2018 1.43p 1.48p 1.38p 1.43p 808555
14/05/2018 1.43p 1.44p 1.37p 1.43p 518587
11/05/2018 1.43p 1.43p 1.37p 1.43p 644201
10/05/2018 1.43p 1.46p 1.38p 1.43p 896591
09/05/2018 1.35p 1.46p 1.35p 1.46p 4486553
08/05/2018 1.35p 1.39p 1.31p 1.35p 814394
04/05/2018 1.35p 1.36p 1.31p 1.35p 1015442
03/05/2018 1.38p 1.38p 1.32p 1.35p 1576886
02/05/2018 1.40p 1.40p 1.32p 1.38p 3497188
01/05/2018 1.40p 1.40p 1.36p 1.40p 874602
30/04/2018 1.40p 1.40p 1.37p 1.40p 402064
27/04/2018 1.40p 1.40p 1.36p 1.40p 854712
26/04/2018 1.43p 1.43p 1.37p 1.40p 1383620
25/04/2018 1.43p 1.44p 1.43p 1.43p 30000
24/04/2018 1.43p 1.47p 1.41p 1.43p 388522
23/04/2018 1.43p 1.45p 1.38p 1.43p 1725252
20/04/2018 1.43p 1.43p 1.40p 1.43p 200000
19/04/2018 1.43p 1.45p 1.38p 1.45p 813061
18/04/2018 1.43p 1.43p 1.42p 1.43p 240295
17/04/2018 1.43p 1.43p 1.35p 1.43p 199353
16/04/2018 1.46p 1.46p 1.36p 1.43p 648224
13/04/2018 1.43p 1.43p 1.36p 1.43p 1340000
12/04/2018 1.43p 1.43p 1.38p 1.43p 437471
11/04/2018 1.35p 1.43p 1.35p 1.43p 2962733
10/04/2018 1.33p 1.40p 1.32p 1.35p 3108128
09/04/2018 1.30p 1.35p 1.30p 1.33p 4645363
06/04/2018 1.30p 1.32p 1.30p 1.30p 378258
05/04/2018 1.30p 1.32p 1.25p 1.30p 400303
04/04/2018 1.30p 1.33p 1.28p 1.30p 1799234
03/04/2018 1.30p 1.33p 1.28p 1.30p 1212947
29/03/2018 1.30p 1.31p 1.30p 1.30p 2537341
28/03/2018 1.30p 1.30p 1.27p 1.30p 204769
27/03/2018 1.30p 1.30p 1.27p 1.30p 250000
26/03/2018 1.30p 1.31p 1.26p 1.30p 464322
23/03/2018 1.30p 1.31p 1.26p 1.30p 463895
22/03/2018 1.30p 1.32p 1.26p 1.27p 2863956
21/03/2018 1.30p 1.32p 1.26p 1.30p 1906669
20/03/2018 1.35p 1.36p 1.30p 1.30p 5246803
19/03/2018 1.35p 1.35p 1.27p 1.35p 2001221
16/03/2018 1.35p 1.43p 1.31p 1.35p 3548512
15/03/2018 1.30p 1.37p 1.28p 1.35p 3162395
14/03/2018 1.28p 1.32p 1.28p 1.30p 2317072
13/03/2018 1.35p 1.37p 1.28p 1.28p 3343990
12/03/2018 1.33p 1.35p 1.26p 1.35p 3132623
09/03/2018 1.30p 1.30p 1.26p 1.30p 1902946
08/03/2018 1.30p 1.30p 1.26p 1.30p 1829259
07/03/2018 1.30p 1.30p 1.27p 1.30p 363468
06/03/2018 1.30p 1.30p 1.26p 1.30p 3164666
05/03/2018 1.35p 1.35p 1.28p 1.30p 1071150
02/03/2018 1.33p 1.35p 1.25p 1.35p 1846809
01/03/2018 1.33p 1.33p 1.30p 1.33p 468420
28/02/2018 1.33p 1.33p 1.30p 1.33p 577121
27/02/2018 1.33p 1.34p 1.30p 1.33p 1255363
26/02/2018 1.35p 1.35p 1.31p 1.33p 1370237
23/02/2018 1.35p 1.35p 1.33p 1.35p 846733
22/02/2018 1.33p 1.35p 1.33p 1.35p 1345000
21/02/2018 1.33p 1.35p 1.33p 1.33p 728733
20/02/2018 1.35p 1.37p 1.33p 1.33p 1130134
19/02/2018 1.40p 1.40p 1.33p 1.35p 1690367
16/02/2018 1.35p 1.43p 1.35p 1.40p 1081092
15/02/2018 1.35p 1.38p 1.34p 1.35p 3437940
14/02/2018 1.35p 1.35p 1.28p 1.35p 1443654
13/02/2018 1.35p 1.35p 1.35p 1.35p 0
12/02/2018 1.35p 1.38p 1.31p 1.35p 1382940
09/02/2018 1.38p 1.38p 1.32p 1.35p 906939
08/02/2018 1.38p 1.39p 1.35p 1.38p 947592
07/02/2018 1.38p 1.40p 1.36p 1.38p 292191
06/02/2018 1.38p 1.40p 1.32p 1.38p 2405416
05/02/2018 1.55p 1.55p 1.41p 1.45p 3404200
02/02/2018 1.55p 1.55p 1.50p 1.55p 1318780
01/02/2018 1.60p 1.60p 1.50p 1.55p 2967712
31/01/2018 1.55p 1.60p 1.50p 1.55p 2487612
30/01/2018 1.58p 1.61p 1.53p 1.55p 1595779
29/01/2018 1.58p 1.58p 1.58p 1.58p 152202
26/01/2018 1.58p 1.58p 1.53p 1.58p 524259
25/01/2018 1.58p 1.58p 1.53p 1.58p 469400
24/01/2018 1.58p 1.59p 1.51p 1.58p 1047079
23/01/2018 1.58p 1.60p 1.51p 1.58p 858780
22/01/2018 1.65p 1.65p 1.51p 1.58p 2905710
19/01/2018 1.60p 1.69p 1.55p 1.65p 4118815
18/01/2018 1.55p 1.68p 1.45p 1.60p 4338444
17/01/2018 1.55p 1.60p 1.51p 1.55p 856809
16/01/2018 1.63p 1.63p 1.52p 1.55p 2625628
15/01/2018 1.55p 1.67p 1.54p 1.63p 5746948
12/01/2018 1.53p 1.58p 1.46p 1.55p 5269998
11/01/2018 1.50p 1.54p 1.40p 1.40p 2271958
10/01/2018 1.53p 1.53p 1.43p 1.50p 2000357
09/01/2018 1.45p 1.53p 1.41p 1.53p 1774838
08/01/2018 1.45p 1.46p 1.40p 1.45p 1154560
05/01/2018 1.50p 1.50p 1.41p 1.45p 1842348
04/01/2018 1.53p 1.55p 1.45p 1.50p 4619579
03/01/2018 1.53p 1.65p 1.46p 1.53p 6239275
02/01/2018 1.43p 1.59p 1.41p 1.53p 3999633
29/12/2017 1.40p 1.48p 1.40p 1.43p 696368
28/12/2017 1.43p 1.47p 1.35p 1.40p 27589
27/12/2017 1.30p 1.48p 1.26p 1.43p 4506027
22/12/2017 1.33p 1.33p 1.25p 1.30p 916180
21/12/2017 1.40p 1.42p 1.30p 1.33p 4671312
20/12/2017 1.35p 1.45p 1.35p 1.40p 1664551
19/12/2017 1.28p 1.39p 1.26p 1.35p 2578563
18/12/2017 1.20p 1.28p 1.18p 1.28p 1216275
15/12/2017 1.20p 1.24p 1.18p 1.20p 1012327
14/12/2017 1.20p 1.24p 1.17p 1.20p 121746
13/12/2017 1.25p 1.25p 1.21p 1.21p 1559615
12/12/2017 1.25p 1.28p 1.22p 1.25p 1020999
11/12/2017 1.25p 1.28p 1.22p 1.25p 1257313
08/12/2017 1.23p 1.27p 1.21p 1.25p 3649691
07/12/2017 1.25p 1.25p 1.16p 1.23p 3685083
06/12/2017 1.20p 1.21p 1.17p 1.20p 741235
05/12/2017 1.20p 1.22p 1.18p 1.20p 1833309
04/12/2017 1.23p 1.23p 1.15p 1.15p 2381134
01/12/2017 1.28p 1.28p 1.21p 1.23p 1215873
30/11/2017 1.28p 1.30p 1.27p 1.28p 1195164
29/11/2017 1.28p 1.29p 1.25p 1.28p 2386978
28/11/2017 1.30p 1.30p 1.26p 1.28p 1156257
27/11/2017 1.30p 1.32p 1.25p 1.30p 2055204
24/11/2017 1.28p 1.32p 1.28p 1.30p 2796891
23/11/2017 1.33p 1.33p 1.27p 1.28p 1452506
22/11/2017 1.35p 1.36p 1.31p 1.33p 3086742
21/11/2017 1.35p 1.36p 1.33p 1.35p 589827
20/11/2017 1.40p 1.40p 1.00p 1.35p 1649610
17/11/2017 1.40p 1.40p 1.36p 1.40p 1303889
16/11/2017 1.35p 1.40p 1.35p 1.40p 503549
15/11/2017 1.38p 1.39p 1.33p 1.35p 2292379
14/11/2017 1.40p 1.41p 1.32p 1.36p 6194637
13/11/2017 1.40p 1.40p 1.33p 1.33p 2252196
10/11/2017 1.40p 1.40p 1.35p 1.40p 739342
09/11/2017 1.40p 1.41p 1.35p 1.40p 1503619

*Close Price adjusted for both dividends and splits