Ariana Resources (AAU) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/02/2017 2.10p 2.15p 2.00p 2.08p 6205648
24/02/2017 2.03p 2.20p 2.00p 2.10p 6585702
23/02/2017 1.93p 2.20p 1.91p 2.03p 6936481
22/02/2017 1.90p 2.08p 1.90p 1.93p 7315109
21/02/2017 1.90p 1.90p 1.80p 1.85p 4993461
20/02/2017 1.95p 1.95p 1.87p 1.90p 2242372
17/02/2017 2.03p 2.03p 1.90p 1.95p 3031808
16/02/2017 1.98p 2.11p 1.93p 2.03p 9440075
15/02/2017 1.88p 2.03p 1.80p 1.98p 4767299
14/02/2017 1.98p 1.99p 1.76p 1.88p 6151089
13/02/2017 1.78p 1.96p 1.72p 1.90p 15285855
10/02/2017 1.78p 1.78p 1.70p 1.78p 1926412
09/02/2017 1.80p 1.80p 1.75p 1.78p 614001
08/02/2017 1.88p 1.88p 1.75p 1.80p 994663
07/02/2017 1.88p 1.91p 1.78p 1.88p 4011164
06/02/2017 1.90p 2.00p 1.77p 1.88p 2596495
03/02/2017 1.73p 1.90p 1.72p 1.83p 5099545
02/02/2017 1.73p 1.80p 1.65p 1.73p 1487560
01/02/2017 1.65p 1.77p 1.65p 1.73p 1657430
31/01/2017 1.70p 1.70p 1.60p 1.65p 6256344
30/01/2017 1.78p 1.78p 1.65p 1.70p 3120845
27/01/2017 1.78p 1.85p 1.67p 1.75p 4884687
26/01/2017 1.80p 1.90p 1.75p 1.78p 3118577
25/01/2017 1.88p 1.95p 1.70p 1.80p 4739797
24/01/2017 1.85p 1.91p 1.80p 1.82p 11931782
23/01/2017 1.75p 1.85p 1.69p 1.85p 6647243
20/01/2017 1.75p 1.83p 1.73p 1.75p 1569700
19/01/2017 1.78p 1.87p 1.72p 1.75p 3523030
18/01/2017 1.83p 1.83p 1.70p 1.78p 3244601
17/01/2017 1.68p 1.75p 1.65p 1.75p 8601663
16/01/2017 1.73p 1.73p 1.62p 1.68p 11959816
13/01/2017 1.75p 1.81p 1.68p 1.73p 19679166
12/01/2017 1.80p 1.95p 1.78p 1.90p 2896932
11/01/2017 1.88p 1.88p 1.68p 1.80p 11337520
10/01/2017 1.88p 1.94p 1.82p 1.88p 2184558
09/01/2017 1.88p 1.95p 1.86p 1.88p 1924380
06/01/2017 1.80p 1.98p 1.78p 1.88p 8543306
05/01/2017 1.78p 1.85p 1.71p 1.80p 1667247
04/01/2017 1.78p 1.82p 1.70p 1.78p 303046
03/01/2017 1.78p 1.78p 1.72p 1.78p 201245
30/12/2016 1.78p 1.82p 1.72p 1.78p 1218613
29/12/2016 1.78p 1.85p 1.72p 1.78p 940144
28/12/2016 1.78p 1.78p 1.70p 1.78p 1911013
23/12/2016 1.78p 1.84p 1.76p 1.78p 674291
22/12/2016 1.75p 1.83p 1.69p 1.78p 1362591
21/12/2016 1.53p 1.79p 1.53p 1.73p 3851443
20/12/2016 1.50p 1.57p 1.48p 1.53p 1180992
19/12/2016 1.50p 1.53p 1.46p 1.50p 2279254
16/12/2016 1.50p 1.53p 1.46p 1.50p 955362
15/12/2016 1.50p 1.54p 1.48p 1.50p 599708
14/12/2016 1.50p 1.53p 1.46p 1.50p 730576
13/12/2016 1.50p 1.51p 1.50p 1.50p 337997
12/12/2016 1.50p 1.55p 1.46p 1.50p 3583636
09/12/2016 1.50p 1.51p 1.46p 1.50p 1961363
08/12/2016 1.60p 1.60p 1.45p 1.50p 4924609
07/12/2016 1.60p 1.60p 1.50p 1.60p 1666405
06/12/2016 1.60p 1.60p 1.51p 1.60p 1662768
05/12/2016 1.63p 1.63p 1.50p 1.60p 1993593
02/12/2016 1.68p 1.68p 1.50p 1.63p 3030976
01/12/2016 1.68p 1.68p 1.60p 1.68p 18411
30/11/2016 1.68p 1.70p 1.60p 1.68p 944444
29/11/2016 1.65p 1.75p 1.63p 1.68p 3082566
28/11/2016 1.65p 1.74p 1.60p 1.65p 505717
25/11/2016 1.65p 1.69p 1.57p 1.65p 2326153
24/11/2016 1.65p 1.65p 1.60p 1.65p 1270283
23/11/2016 1.65p 1.70p 1.58p 1.65p 904902
22/11/2016 1.68p 1.70p 1.63p 1.63p 1307815
21/11/2016 1.68p 1.70p 1.63p 1.68p 1020520
18/11/2016 1.68p 1.73p 1.63p 1.68p 3259791
17/11/2016 1.68p 1.70p 1.60p 1.68p 948876
16/11/2016 1.65p 1.68p 1.57p 1.68p 447519
15/11/2016 1.68p 1.68p 1.56p 1.65p 1406134
14/11/2016 1.70p 1.78p 1.55p 1.68p 2437860
11/11/2016 1.78p 1.82p 1.63p 1.70p 2175795
10/11/2016 1.75p 1.88p 1.74p 1.78p 3690460
09/11/2016 1.58p 1.78p 1.58p 1.70p 3197824
08/11/2016 1.63p 1.65p 1.58p 1.63p 1025601
07/11/2016 1.65p 1.65p 1.62p 1.63p 596928
04/11/2016 1.63p 1.72p 1.63p 1.65p 1296864
03/11/2016 1.63p 1.65p 1.60p 1.63p 1037965
02/11/2016 1.60p 1.65p 1.58p 1.63p 2606069
01/11/2016 1.60p 1.62p 1.58p 1.60p 1221135
31/10/2016 1.60p 1.63p 1.58p 1.60p 829656
28/10/2016 1.55p 1.60p 1.53p 1.60p 1837984
27/10/2016 1.58p 1.60p 1.52p 1.55p 1225112
26/10/2016 1.63p 1.63p 1.57p 1.58p 4151521
25/10/2016 1.63p 1.64p 1.55p 1.63p 3115332
24/10/2016 1.65p 1.67p 1.61p 1.63p 722221
21/10/2016 1.65p 1.67p 1.63p 1.65p 752954
20/10/2016 1.65p 1.69p 1.63p 1.65p 1250735
19/10/2016 1.73p 1.73p 1.63p 1.65p 3864958
18/10/2016 1.70p 1.72p 1.65p 1.68p 925594
17/10/2016 1.70p 1.70p 1.66p 1.70p 458369
14/10/2016 1.68p 1.70p 1.65p 1.70p 3509895
13/10/2016 1.75p 1.75p 1.65p 1.68p 1995866
12/10/2016 1.78p 1.89p 1.70p 1.78p 3917313
11/10/2016 1.75p 1.76p 1.65p 1.75p 899320
10/10/2016 1.75p 1.76p 1.67p 1.75p 1432293
07/10/2016 1.70p 1.75p 1.67p 1.75p 1051300
06/10/2016 1.75p 1.75p 1.63p 1.70p 3315612
05/10/2016 1.80p 1.80p 1.65p 1.75p 4025656
04/10/2016 1.85p 1.88p 1.72p 1.80p 4966370
03/10/2016 1.80p 1.80p 1.75p 1.80p 314685
30/09/2016 1.80p 1.84p 1.75p 1.80p 528485
29/09/2016 1.80p 1.83p 1.80p 1.80p 146966
28/09/2016 1.80p 1.85p 1.72p 1.80p 550846
27/09/2016 1.80p 1.85p 1.75p 1.80p 1189679
26/09/2016 1.73p 1.83p 1.71p 1.80p 3554915
23/09/2016 1.78p 1.78p 1.72p 1.73p 959936
22/09/2016 1.73p 1.79p 1.71p 1.78p 1710943
21/09/2016 1.73p 1.75p 1.67p 1.73p 2907950
20/09/2016 1.73p 1.75p 1.70p 1.73p 995811
19/09/2016 1.78p 1.78p 1.72p 1.73p 2085470
16/09/2016 1.75p 1.78p 1.75p 1.78p 793817
15/09/2016 1.75p 1.78p 1.70p 1.75p 4367206
14/09/2016 1.93p 1.93p 1.80p 1.80p 3948569
13/09/2016 1.93p 1.93p 1.83p 1.83p 6341165
12/09/2016 1.98p 2.00p 1.90p 1.93p 3717270
09/09/2016 1.93p 2.04p 1.88p 1.98p 3145251
08/09/2016 1.83p 1.95p 1.81p 1.93p 6763925
07/09/2016 1.75p 1.87p 1.75p 1.83p 3062149
06/09/2016 1.75p 1.87p 1.71p 1.75p 5335918
05/09/2016 1.85p 1.90p 1.73p 1.75p 5587374
02/09/2016 1.73p 1.89p 1.71p 1.85p 2572710
01/09/2016 1.80p 1.82p 1.68p 1.73p 3982663
31/08/2016 1.65p 1.85p 1.64p 1.80p 13492020
30/08/2016 1.73p 1.77p 1.61p 1.74p 2412481
26/08/2016 1.63p 1.77p 1.60p 1.73p 2131317
25/08/2016 1.70p 1.74p 1.60p 1.63p 2804236
24/08/2016 1.60p 1.70p 1.60p 1.65p 2588622
23/08/2016 1.60p 1.64p 1.57p 1.60p 1504078
22/08/2016 1.60p 1.63p 1.60p 1.60p 2216937
19/08/2016 1.60p 1.65p 1.59p 1.60p 1184173
18/08/2016 1.60p 1.64p 1.59p 1.60p 411118
17/08/2016 1.60p 1.65p 1.59p 1.60p 1544263
16/08/2016 1.60p 1.63p 1.58p 1.60p 1064995
15/08/2016 1.63p 1.67p 1.56p 1.60p 1498208
12/08/2016 1.65p 1.69p 1.61p 1.63p 2649800
11/08/2016 1.58p 1.69p 1.52p 1.65p 9970412
10/08/2016 1.58p 1.59p 1.50p 1.58p 1226563
09/08/2016 1.60p 1.65p 1.53p 1.58p 4771885
08/08/2016 1.60p 1.63p 1.55p 1.60p 1375353
05/08/2016 1.60p 1.63p 1.55p 1.60p 4719437
04/08/2016 1.60p 1.65p 1.55p 1.60p 4454222
03/08/2016 1.65p 1.69p 1.54p 1.60p 1985061
02/08/2016 1.60p 1.79p 1.60p 1.65p 8524319
01/08/2016 1.50p 1.60p 1.48p 1.60p 1976920
29/07/2016 1.50p 1.55p 1.48p 1.50p 1818223
28/07/2016 1.60p 1.70p 1.47p 1.60p 2989157
27/07/2016 1.63p 1.63p 1.51p 1.60p 852251
26/07/2016 1.50p 1.64p 1.50p 1.63p 2026600
25/07/2016 1.50p 1.58p 1.45p 1.50p 3166074
22/07/2016 1.60p 1.61p 1.46p 1.50p 9854664
21/07/2016 1.68p 1.68p 1.50p 1.63p 6800312
20/07/2016 1.78p 1.79p 1.64p 1.68p 6486431
19/07/2016 1.78p 1.81p 1.74p 1.78p 2231911
18/07/2016 1.83p 1.83p 1.55p 1.78p 9967192
15/07/2016 1.88p 1.93p 1.80p 1.85p 4762129
14/07/2016 2.03p 2.03p 1.82p 1.88p 4702049
13/07/2016 1.98p 2.08p 1.96p 2.03p 5120407
12/07/2016 1.85p 2.09p 1.80p 1.98p 9664776
11/07/2016 1.75p 1.95p 1.73p 1.85p 4933711
08/07/2016 1.80p 1.80p 1.66p 1.75p 4671712
07/07/2016 1.80p 1.98p 1.73p 1.80p 11971963
06/07/2016 1.63p 1.82p 1.63p 1.78p 4243273
05/07/2016 1.50p 1.68p 1.50p 1.63p 3359316
04/07/2016 1.50p 1.59p 1.50p 1.50p 576123
01/07/2016 1.50p 1.55p 1.45p 1.50p 2153664
30/06/2016 1.50p 1.50p 1.40p 1.50p 1741687
29/06/2016 1.50p 1.54p 1.41p 1.50p 592411
28/06/2016 1.50p 1.55p 1.41p 1.50p 222929
27/06/2016 1.43p 1.60p 1.42p 1.50p 5485819
24/06/2016 1.38p 1.48p 1.25p 1.43p 3001173
23/06/2016 1.40p 1.50p 1.40p 1.40p 219017
22/06/2016 1.48p 1.48p 1.33p 1.40p 1476328
21/06/2016 1.50p 1.50p 1.40p 1.40p 1492765
20/06/2016 1.50p 1.55p 1.42p 1.50p 642990
17/06/2016 1.50p 1.55p 1.43p 1.50p 745202
16/06/2016 1.50p 1.55p 1.40p 1.48p 1399752
15/06/2016 1.43p 1.47p 1.37p 1.43p 1806570
14/06/2016 1.53p 1.60p 1.36p 1.43p 2230091
13/06/2016 1.48p 1.60p 1.48p 1.60p 1051527
10/06/2016 1.45p 1.55p 1.35p 1.48p 1407677
09/06/2016 1.53p 1.54p 1.35p 1.45p 2852902
08/06/2016 1.55p 1.57p 1.47p 1.53p 1120557
07/06/2016 1.65p 1.69p 1.48p 1.55p 3785004
06/06/2016 1.50p 1.63p 1.50p 1.55p 2025427
03/06/2016 1.50p 1.54p 1.43p 1.50p 1354522
02/06/2016 1.50p 1.60p 1.45p 1.50p 2459464
01/06/2016 1.43p 1.60p 1.43p 1.50p 1217792
31/05/2016 1.38p 1.44p 1.36p 1.43p 594651
27/05/2016 1.38p 1.44p 1.35p 1.38p 697409
26/05/2016 1.38p 1.45p 1.38p 1.38p 4500
25/05/2016 1.40p 1.45p 1.32p 1.38p 2113111
24/05/2016 1.40p 1.49p 1.37p 1.40p 1617363
23/05/2016 1.40p 1.48p 1.35p 1.40p 835309
20/05/2016 1.40p 1.45p 1.33p 1.40p 1203949
19/05/2016 1.38p 1.43p 1.31p 1.40p 2650340
18/05/2016 1.43p 1.45p 1.36p 1.38p 847663
17/05/2016 1.33p 1.45p 1.33p 1.40p 3923409

*Close Price adjusted for both dividends and splits