Ariana Resources (AAU) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/02/2019 1.85p 1.94p 1.85p 1.90p 2114436
04/02/2019 1.80p 1.88p 1.78p 1.85p 735178
01/02/2019 1.75p 1.84p 1.73p 1.80p 1599785
31/01/2019 1.73p 1.79p 1.65p 1.75p 3554130
30/01/2019 1.85p 1.85p 1.71p 1.73p 1506937
29/01/2019 1.85p 1.85p 1.80p 1.85p 20000
28/01/2019 1.88p 1.88p 1.80p 1.85p 573923
25/01/2019 1.88p 1.89p 1.80p 1.88p 728338
24/01/2019 1.93p 1.93p 1.80p 1.82p 3981582
23/01/2019 1.85p 1.99p 1.85p 1.93p 4621268
22/01/2019 1.75p 1.90p 1.71p 1.85p 3246879
21/01/2019 1.85p 1.88p 1.75p 1.80p 2941296
18/01/2019 1.70p 1.78p 1.69p 1.70p 2964899
17/01/2019 1.65p 1.75p 1.63p 1.70p 4882534
16/01/2019 1.63p 1.65p 1.58p 1.65p 645531
15/01/2019 1.63p 1.70p 1.60p 1.63p 2574478
14/01/2019 1.65p 1.74p 1.55p 1.63p 6156423
11/01/2019 1.58p 1.60p 1.58p 1.58p 260000
10/01/2019 1.58p 1.61p 1.52p 1.58p 752020
09/01/2019 1.58p 1.61p 1.53p 1.58p 1157401
08/01/2019 1.58p 1.61p 1.53p 1.58p 141556
07/01/2019 1.58p 1.62p 1.53p 1.58p 816882
04/01/2019 1.58p 1.60p 1.54p 1.60p 883045
03/01/2019 1.50p 1.64p 1.47p 1.58p 2446774
02/01/2019 1.53p 1.57p 1.45p 1.50p 1866100
31/12/2018 1.53p 1.58p 1.48p 1.53p 425785
28/12/2018 1.60p 1.60p 1.52p 1.55p 550000
27/12/2018 1.50p 1.65p 1.50p 1.60p 2060838
24/12/2018 1.53p 1.53p 1.46p 1.50p 724661
21/12/2018 1.58p 1.58p 1.46p 1.53p 1055093
20/12/2018 1.58p 1.58p 1.50p 1.58p 1599999
19/12/2018 1.58p 1.61p 1.51p 1.58p 780015
18/12/2018 1.55p 1.62p 1.53p 1.58p 990614
17/12/2018 1.55p 1.60p 1.53p 1.55p 2129317
14/12/2018 1.55p 1.58p 1.52p 1.55p 620033
13/12/2018 1.58p 1.61p 1.53p 1.55p 1813460
12/12/2018 1.53p 1.65p 1.48p 1.58p 3816519
11/12/2018 1.50p 1.54p 1.45p 1.50p 492368
10/12/2018 1.43p 1.58p 1.43p 1.50p 3332780
07/12/2018 1.43p 1.48p 1.41p 1.43p 1105115
06/12/2018 1.43p 1.48p 1.40p 1.43p 622759
05/12/2018 1.50p 1.50p 1.39p 1.43p 2989779
04/12/2018 1.50p 1.52p 1.47p 1.50p 1246333
03/12/2018 1.43p 1.54p 1.43p 1.50p 2525295
30/11/2018 1.48p 1.52p 1.36p 1.43p 3584877
29/11/2018 1.45p 1.53p 1.40p 1.48p 5008710
28/11/2018 1.43p 1.43p 1.36p 1.40p 2613560
27/11/2018 1.25p 1.45p 1.25p 1.43p 4613986
26/11/2018 1.25p 1.27p 1.25p 1.25p 425000
23/11/2018 1.25p 1.28p 1.22p 1.25p 1593330
22/11/2018 1.30p 1.30p 1.25p 1.28p 995798
21/11/2018 1.30p 1.30p 1.26p 1.30p 505000
20/11/2018 1.25p 1.30p 1.25p 1.30p 2644400
19/11/2018 1.30p 1.30p 1.25p 1.25p 4570727
16/11/2018 1.33p 1.35p 1.27p 1.30p 690960
15/11/2018 1.35p 1.35p 1.30p 1.33p 2059569
14/11/2018 1.35p 1.37p 1.33p 1.35p 2293018
13/11/2018 1.30p 1.37p 1.30p 1.35p 2176140
12/11/2018 1.38p 1.38p 1.28p 1.30p 5022623
09/11/2018 1.33p 1.40p 1.27p 1.33p 443771
08/11/2018 1.33p 1.34p 1.27p 1.33p 444293
07/11/2018 1.33p 1.37p 1.27p 1.33p 1635555
06/11/2018 1.33p 1.37p 1.29p 1.33p 488672
05/11/2018 1.33p 1.38p 1.27p 1.33p 695916
02/11/2018 1.30p 1.33p 1.27p 1.30p 1559828
01/11/2018 1.30p 1.32p 1.27p 1.30p 1078844
31/10/2018 1.30p 1.33p 1.29p 1.30p 908921
30/10/2018 1.30p 1.33p 1.29p 1.30p 1857383
29/10/2018 1.30p 1.32p 1.28p 1.30p 1252888
26/10/2018 1.30p 1.31p 1.27p 1.30p 421146
25/10/2018 1.30p 1.32p 1.26p 1.30p 1698190
24/10/2018 1.30p 1.32p 1.25p 1.30p 635007
23/10/2018 1.33p 1.33p 1.22p 1.30p 963269
22/10/2018 1.35p 1.35p 1.27p 1.33p 585660
19/10/2018 1.38p 1.39p 1.32p 1.35p 1226620
18/10/2018 1.40p 1.49p 1.39p 1.40p 5112751
17/10/2018 1.35p 1.49p 1.30p 1.40p 9547199
16/10/2018 1.23p 1.33p 1.20p 1.28p 2123272
15/10/2018 1.20p 1.24p 1.17p 1.23p 2967762
12/10/2018 1.18p 1.19p 1.11p 1.15p 1221513
11/10/2018 1.18p 1.19p 1.15p 1.18p 860067
10/10/2018 1.23p 1.23p 1.15p 1.18p 811436
09/10/2018 1.20p 1.23p 1.17p 1.23p 423160
08/10/2018 1.23p 1.23p 1.16p 1.20p 2593973
05/10/2018 1.23p 1.24p 1.18p 1.23p 1502156
04/10/2018 1.25p 1.25p 1.20p 1.23p 1793526
03/10/2018 1.13p 1.25p 1.10p 1.25p 3183324
02/10/2018 1.18p 1.18p 1.11p 1.13p 3845176
01/10/2018 1.25p 1.25p 1.16p 1.18p 4234439
28/09/2018 1.30p 1.30p 1.20p 1.25p 6984215
27/09/2018 1.30p 1.30p 1.25p 1.30p 241665
26/09/2018 1.30p 1.32p 1.26p 1.30p 967994
25/09/2018 1.30p 1.35p 1.27p 1.30p 910285
24/09/2018 1.30p 1.30p 1.28p 1.30p 743881
21/09/2018 1.30p 1.30p 1.30p 1.30p 274107
20/09/2018 1.30p 1.34p 1.30p 1.30p 441544
19/09/2018 1.30p 1.34p 1.29p 1.30p 482494
18/09/2018 1.30p 1.34p 1.28p 1.30p 971026
17/09/2018 1.33p 1.34p 1.25p 1.30p 1316169
14/09/2018 1.30p 1.32p 1.27p 1.30p 1009615
13/09/2018 1.30p 1.30p 1.27p 1.30p 357276
12/09/2018 1.30p 1.30p 1.27p 1.30p 614346
11/09/2018 1.30p 1.34p 1.27p 1.30p 884274
10/09/2018 1.30p 1.35p 1.29p 1.30p 1044211
07/09/2018 1.30p 1.35p 1.29p 1.30p 326498
06/09/2018 1.30p 1.35p 1.28p 1.30p 481523
05/09/2018 1.30p 1.34p 1.28p 1.30p 1319994
04/09/2018 1.33p 1.34p 1.28p 1.30p 1032060
03/09/2018 1.33p 1.33p 1.28p 1.33p 1257089
31/08/2018 1.33p 1.33p 1.31p 1.33p 127015
30/08/2018 1.33p 1.37p 1.33p 1.33p 326556
29/08/2018 1.33p 1.33p 1.30p 1.33p 77783
28/08/2018 1.35p 1.35p 1.29p 1.33p 828038
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

*Close Price adjusted for both dividends and splits