Ariana Resources (AAU) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
08/11/2017 1.40p 1.41p 1.36p 1.40p 1117640
07/11/2017 1.40p 1.41p 1.36p 1.40p 399025
06/11/2017 1.40p 1.41p 1.36p 1.40p 1648305
03/11/2017 1.38p 1.42p 1.37p 1.40p 2342493
02/11/2017 1.35p 1.38p 1.30p 1.38p 4204246
01/11/2017 1.35p 1.37p 1.33p 1.35p 2495356
31/10/2017 1.38p 1.38p 1.33p 1.35p 4277647
30/10/2017 1.40p 1.40p 1.35p 1.38p 1458415
27/10/2017 1.43p 1.43p 1.36p 1.42p 3271359
26/10/2017 1.43p 1.44p 1.40p 1.43p 1050383
25/10/2017 1.43p 1.44p 1.41p 1.43p 871405
24/10/2017 1.40p 1.45p 1.39p 1.43p 5937648
23/10/2017 1.45p 1.49p 1.37p 1.40p 6248529
20/10/2017 1.38p 1.39p 1.38p 1.38p 141597
19/10/2017 1.35p 1.40p 1.35p 1.38p 3697458
18/10/2017 1.35p 1.38p 1.32p 1.35p 3078736
17/10/2017 1.38p 1.38p 1.33p 1.35p 885863
16/10/2017 1.38p 1.40p 1.35p 1.36p 3423744
13/10/2017 1.38p 1.38p 1.36p 1.36p 845141
12/10/2017 1.40p 1.40p 1.33p 1.38p 2615184
11/10/2017 1.45p 1.45p 1.37p 1.40p 388652
10/10/2017 1.45p 1.45p 1.41p 1.41p 177302
09/10/2017 1.45p 1.45p 1.45p 1.45p 1189264
06/10/2017 1.45p 1.45p 1.45p 1.45p 5736255
05/10/2017 1.45p 1.45p 1.45p 1.45p 1600730
04/10/2017 1.45p 1.45p 1.43p 1.45p 8306764
03/10/2017 1.45p 1.45p 1.45p 1.45p 3074568
02/10/2017 1.53p 1.53p 1.45p 1.45p 2978493
29/09/2017 1.40p 1.55p 1.40p 1.53p 5014797
28/09/2017 1.43p 1.43p 1.43p 1.43p 4133687
27/09/2017 1.40p 1.43p 1.40p 1.43p 657438
26/09/2017 1.43p 1.43p 1.40p 1.40p 1770733
25/09/2017 1.43p 1.43p 1.38p 1.43p 419200
22/09/2017 1.38p 1.38p 1.38p 1.38p 2846017
21/09/2017 1.38p 1.38p 1.38p 1.38p 405792
20/09/2017 1.43p 1.43p 1.38p 1.38p 1156116
19/09/2017 1.45p 1.45p 1.43p 1.43p 344147
18/09/2017 1.48p 1.48p 1.45p 1.45p 4727233
15/09/2017 1.48p 1.48p 1.48p 1.48p 276120
14/09/2017 1.53p 1.53p 1.48p 1.48p 1613393
13/09/2017 1.50p 1.55p 1.50p 1.53p 1283960
12/09/2017 1.50p 1.50p 1.50p 1.50p 1981574
11/09/2017 1.50p 1.50p 1.50p 1.50p 6342403
08/09/2017 1.50p 1.58p 1.50p 1.50p 10965035
07/09/2017 1.48p 1.50p 1.48p 1.50p 1105091
06/09/2017 1.45p 1.48p 1.45p 1.48p 2840341
05/09/2017 1.45p 1.50p 1.40p 1.45p 7070268
04/09/2017 1.40p 1.40p 1.40p 1.40p 1594120
01/09/2017 1.40p 1.40p 1.40p 1.40p 1510935
31/08/2017 1.40p 1.40p 1.40p 1.40p 1299891
30/08/2017 1.40p 1.40p 1.38p 1.40p 1042520
29/08/2017 1.38p 1.40p 1.38p 1.40p 2449347
25/08/2017 1.38p 1.38p 1.38p 1.38p 1470747
24/08/2017 1.38p 1.38p 1.38p 1.38p 1378206
23/08/2017 1.35p 1.40p 1.35p 1.38p 4101577
22/08/2017 1.38p 1.38p 1.35p 1.35p 5808308
21/08/2017 1.40p 1.43p 1.38p 1.38p 3796257
18/08/2017 1.38p 1.38p 1.38p 1.38p 2305512
17/08/2017 1.40p 1.40p 1.38p 1.38p 1873110
16/08/2017 1.38p 1.40p 1.38p 1.40p 107454
15/08/2017 1.38p 1.38p 1.38p 1.38p 652047
14/08/2017 1.38p 1.40p 1.35p 1.38p 1612332
11/08/2017 1.35p 1.38p 1.35p 1.38p 4881459
10/08/2017 1.35p 1.35p 1.35p 1.35p 5330482
09/08/2017 1.35p 1.35p 1.35p 1.35p 1976816
08/08/2017 1.30p 1.35p 1.30p 1.35p 3131837
07/08/2017 1.33p 1.33p 1.28p 1.30p 2366770
04/08/2017 1.28p 1.28p 1.28p 1.28p 5967917
03/08/2017 1.28p 1.28p 1.28p 1.28p 1160857
02/08/2017 1.28p 1.28p 1.28p 1.28p 1595887
01/08/2017 1.30p 1.33p 1.28p 1.28p 6330984
31/07/2017 1.38p 1.38p 1.28p 1.30p 2289257
28/07/2017 1.30p 1.30p 1.28p 1.28p 2443664
27/07/2017 1.28p 1.30p 1.28p 1.30p 1575222
26/07/2017 1.40p 1.35p 1.28p 1.28p 2505301
25/07/2017 1.35p 1.35p 1.35p 1.35p 1953243
24/07/2017 1.35p 1.35p 1.35p 1.35p 1352327
21/07/2017 1.30p 1.35p 1.30p 1.35p 3270639
20/07/2017 1.30p 1.30p 1.30p 1.30p 624110
19/07/2017 1.33p 1.33p 1.28p 1.30p 2335422
18/07/2017 1.33p 1.33p 1.33p 1.33p 1976106
17/07/2017 1.33p 1.33p 1.33p 1.33p 2984678
14/07/2017 1.33p 1.33p 1.33p 1.33p 1504795
13/07/2017 1.33p 1.33p 1.33p 1.33p 1625985
12/07/2017 1.28p 1.33p 1.28p 1.33p 882020
11/07/2017 1.28p 1.28p 1.28p 1.28p 2727873
10/07/2017 1.30p 1.30p 1.28p 1.28p 3034301

*Close Price adjusted for both dividends and splits