Ariana Resources (AAU) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/05/2016 1.45p 1.45p 1.21p 1.35p 6109931
13/05/2016 1.53p 1.53p 1.35p 1.45p 7807458
12/05/2016 1.50p 1.59p 1.48p 1.53p 1735839
11/05/2016 1.60p 1.60p 1.42p 1.50p 6784258
10/05/2016 1.63p 1.63p 1.50p 1.60p 1149492
09/05/2016 1.55p 1.69p 1.55p 1.63p 7433378
06/05/2016 1.58p 1.65p 1.53p 1.55p 1571336
05/05/2016 1.63p 1.67p 1.50p 1.58p 5629356
04/05/2016 1.70p 1.70p 1.56p 1.63p 2573138
03/05/2016 1.65p 1.80p 1.62p 1.70p 15353247
29/04/2016 1.48p 1.64p 1.48p 1.58p 8324569
28/04/2016 1.45p 1.54p 1.43p 1.48p 1228667
27/04/2016 1.53p 1.55p 1.39p 1.45p 11640055
26/04/2016 1.58p 1.72p 1.47p 1.53p 18376240
25/04/2016 1.53p 1.70p 1.45p 1.58p 21982884
22/04/2016 1.43p 1.50p 1.35p 1.43p 2679554
21/04/2016 1.40p 1.49p 1.35p 1.43p 8135435
20/04/2016 1.35p 1.44p 1.35p 1.40p 4154751
19/04/2016 1.38p 1.38p 1.27p 1.35p 3675071
18/04/2016 1.35p 1.38p 1.25p 1.38p 2738306
15/04/2016 1.30p 1.39p 1.24p 1.38p 3598474
14/04/2016 1.28p 1.30p 1.13p 1.28p 2525973
13/04/2016 1.30p 1.35p 1.20p 1.28p 5544040
12/04/2016 1.35p 1.40p 1.21p 1.30p 11543862
11/04/2016 1.25p 1.35p 1.25p 1.35p 4065299
08/04/2016 1.15p 1.30p 1.15p 1.25p 3530831
07/04/2016 1.15p 1.19p 1.15p 1.15p 2218313
06/04/2016 1.20p 1.22p 1.15p 1.15p 1093269
05/04/2016 1.18p 1.20p 1.14p 1.20p 1730239
04/04/2016 1.18p 1.20p 1.11p 1.18p 3618485
01/04/2016 1.18p 1.25p 1.10p 1.18p 800308
31/03/2016 1.18p 1.20p 1.13p 1.18p 1573488
30/03/2016 1.15p 1.18p 1.11p 1.18p 2518736
29/03/2016 1.13p 1.20p 1.11p 1.15p 2666279
24/03/2016 1.15p 1.15p 1.10p 1.13p 4408896
23/03/2016 1.20p 1.20p 1.10p 1.15p 1677610
22/03/2016 1.05p 1.22p 1.05p 1.20p 6124685
21/03/2016 1.15p 1.15p 0.98p 1.05p 3186601
18/03/2016 1.18p 1.18p 1.12p 1.15p 1525973
17/03/2016 1.05p 1.18p 1.05p 1.18p 11936519
16/03/2016 1.05p 1.20p 1.01p 1.05p 8146898
15/03/2016 1.05p 1.08p 1.03p 1.05p 2300269
14/03/2016 1.04p 1.08p 0.99p 1.05p 2356461
11/03/2016 1.08p 1.11p 0.99p 1.03p 6716640
10/03/2016 1.05p 1.10p 1.02p 1.08p 1968651
09/03/2016 1.05p 1.20p 1.02p 1.05p 6587143
08/03/2016 1.10p 1.23p 1.09p 1.20p 6214471
07/03/2016 1.08p 1.15p 1.05p 1.10p 13316343
04/03/2016 1.00p 1.05p 0.92p 1.02p 6580927
03/03/2016 1.00p 1.05p 1.00p 1.04p 1409030
02/03/2016 1.06p 1.10p 1.05p 1.06p 10173806
01/03/2016 1.12p 1.12p 1.07p 1.10p 5751805
29/02/2016 1.00p 1.14p 0.98p 1.09p 9225023
26/02/2016 0.98p 1.04p 0.94p 1.00p 3745627
25/02/2016 0.98p 0.98p 0.92p 0.94p 1683189
24/02/2016 0.94p 0.96p 0.90p 0.95p 952508
23/02/2016 0.89p 0.92p 0.89p 0.90p 212890
22/02/2016 0.90p 0.96p 0.90p 0.92p 153702
19/02/2016 0.95p 0.96p 0.88p 0.94p 1678614
18/02/2016 0.90p 0.94p 0.89p 0.91p 1096684
17/02/2016 0.88p 0.95p 0.88p 0.91p 1942246
16/02/2016 0.93p 0.93p 0.86p 0.91p 785910
15/02/2016 1.01p 1.03p 0.90p 0.92p 9035585
12/02/2016 0.93p 1.03p 0.87p 0.98p 8316219
11/02/2016 0.95p 0.95p 0.85p 0.89p 12021783
10/02/2016 0.92p 0.92p 0.85p 0.86p 848032
09/02/2016 0.85p 0.92p 0.85p 0.90p 2746846
08/02/2016 0.90p 0.94p 0.88p 0.91p 2464403
05/02/2016 0.80p 0.93p 0.80p 0.90p 4517953
04/02/2016 0.80p 0.81p 0.80p 0.80p 1072709
03/02/2016 0.77p 0.81p 0.77p 0.80p 709830
02/02/2016 0.78p 0.80p 0.78p 0.80p 138130
01/02/2016 0.79p 0.82p 0.78p 0.80p 2096516
29/01/2016 0.82p 0.82p 0.78p 0.79p 221201
28/01/2016 0.81p 0.81p 0.79p 0.79p 1298
27/01/2016 0.79p 0.79p 0.79p 0.79p 10000
26/01/2016 0.79p 0.80p 0.75p 0.79p 1123141
25/01/2016 0.77p 0.80p 0.77p 0.80p 175000
22/01/2016 0.80p 0.80p 0.80p 0.80p 31500
21/01/2016 0.80p 0.81p 0.77p 0.80p 1191839
20/01/2016 0.76p 0.81p 0.76p 0.81p 907668
19/01/2016 0.80p 0.81p 0.80p 0.81p 1006148
18/01/2016 0.77p 0.85p 0.76p 0.80p 2713995
15/01/2016 0.85p 0.85p 0.80p 0.80p 741402
14/01/2016 0.82p 0.85p 0.81p 0.85p 256990
13/01/2016 0.80p 0.88p 0.80p 0.88p 958711
12/01/2016 0.77p 0.83p 0.82p 0.82p 0
11/01/2016 0.77p 0.83p 0.77p 0.83p 101474
08/01/2016 0.83p 0.84p 0.80p 0.84p 681019
07/01/2016 0.86p 0.86p 0.78p 0.84p 2415701
06/01/2016 0.84p 0.89p 0.84p 0.84p 210114
05/01/2016 0.78p 0.85p 0.78p 0.81p 41539
04/01/2016 0.79p 0.85p 0.78p 0.82p 303800
31/12/2015 0.79p 0.87p 0.79p 0.85p 635332
30/12/2015 0.82p 0.86p 0.78p 0.84p 881311
29/12/2015 0.78p 0.84p 0.78p 0.84p 59522
24/12/2015 0.79p 0.82p 0.79p 0.81p 536006
23/12/2015 0.75p 0.83p 0.75p 0.83p 300000
22/12/2015 0.85p 0.85p 0.80p 0.80p 173288
21/12/2015 0.80p 0.85p 0.80p 0.83p 897047
18/12/2015 0.80p 0.83p 0.75p 0.83p 1372789
17/12/2015 0.75p 0.80p 0.75p 0.80p 100000
16/12/2015 0.75p 0.80p 0.75p 0.80p 352558
15/12/2015 0.79p 0.80p 0.80p 0.80p 0
14/12/2015 0.79p 0.80p 0.76p 0.80p 157000
11/12/2015 0.79p 0.80p 0.80p 0.80p 0
10/12/2015 0.79p 0.80p 0.79p 0.80p 220275
09/12/2015 0.75p 0.78p 0.72p 0.78p 1792663
08/12/2015 0.75p 0.80p 0.67p 0.78p 6824329
07/12/2015 0.80p 0.80p 0.75p 0.80p 950000
04/12/2015 0.80p 0.83p 0.75p 0.83p 478491
03/12/2015 0.75p 0.83p 0.75p 0.80p 250000
02/12/2015 0.80p 0.83p 0.75p 0.83p 1455442
01/12/2015 0.82p 0.85p 0.82p 0.85p 240000
30/11/2015 0.85p 0.85p 0.75p 0.85p 2271732
27/11/2015 0.83p 0.83p 0.82p 0.83p 318518
26/11/2015 0.80p 0.83p 0.80p 0.83p 393058
25/11/2015 0.80p 0.90p 0.77p 0.78p 1195000
24/11/2015 0.80p 0.85p 0.80p 0.85p 125000
23/11/2015 0.86p 0.86p 0.80p 0.85p 50000
20/11/2015 0.80p 0.85p 0.80p 0.85p 232000
19/11/2015 0.90p 0.90p 0.85p 0.85p 250000
18/11/2015 0.95p 0.95p 0.83p 0.85p 2711304
17/11/2015 0.85p 0.90p 0.85p 0.85p 600000
16/11/2015 0.86p 0.90p 0.86p 0.90p 559797
13/11/2015 0.94p 0.94p 0.90p 0.90p 131596
12/11/2015 0.92p 0.95p 0.90p 0.90p 1101032
11/11/2015 0.86p 0.96p 0.86p 0.94p 624153
10/11/2015 1.00p 1.00p 0.90p 0.94p 1966595
09/11/2015 0.90p 1.05p 0.90p 0.95p 503333
06/11/2015 0.90p 1.00p 0.90p 0.95p 1283334
05/11/2015 1.00p 1.00p 1.00p 1.00p 1615000
04/11/2015 1.00p 1.00p 0.91p 0.95p 1250000
03/11/2015 1.05p 1.05p 0.91p 0.95p 3658931
02/11/2015 1.00p 1.05p 0.94p 1.00p 4686636
30/10/2015 0.95p 0.95p 0.89p 0.89p 66264
29/10/2015 0.87p 0.87p 0.85p 0.87p 0
28/10/2015 0.87p 0.87p 0.85p 0.85p 200000
27/10/2015 0.85p 0.85p 0.85p 0.85p 200000
26/10/2015 0.89p 0.89p 0.85p 0.86p 1914795
23/10/2015 0.82p 0.86p 0.77p 0.86p 1644786
22/10/2015 0.85p 0.85p 0.80p 0.80p 864331
21/10/2015 0.81p 0.81p 0.77p 0.81p 284764
20/10/2015 0.81p 0.81p 0.77p 0.81p 621913
19/10/2015 0.81p 0.81p 0.81p 0.81p 573107
16/10/2015 0.82p 0.82p 0.81p 0.81p 561951
15/10/2015 0.82p 0.82p 0.81p 0.81p 206325
14/10/2015 0.80p 0.85p 0.75p 0.80p 1924735
13/10/2015 0.85p 0.85p 0.80p 0.82p 1964151
12/10/2015 0.86p 0.86p 0.79p 0.81p 134225
09/10/2015 0.82p 0.83p 0.82p 0.82p 150000
08/10/2015 0.82p 0.84p 0.82p 0.83p 9480
07/10/2015 0.84p 0.89p 0.83p 0.84p 1014351
06/10/2015 0.78p 0.87p 0.78p 0.87p 1481797
05/10/2015 0.80p 0.82p 0.70p 0.76p 2453215
02/10/2015 0.80p 0.83p 0.80p 0.83p 1120596
01/10/2015 0.81p 0.83p 0.81p 0.83p 150000
30/09/2015 0.80p 0.85p 0.80p 0.85p 500000
29/09/2015 0.88p 0.88p 0.85p 0.85p 54532
28/09/2015 0.86p 0.85p 0.85p 0.85p 0
25/09/2015 0.86p 0.85p 0.85p 0.85p 0
24/09/2015 0.86p 0.89p 0.82p 0.85p 2095926
23/09/2015 0.80p 0.83p 0.78p 0.80p 745465
22/09/2015 0.80p 0.85p 0.80p 0.85p 60000
21/09/2015 0.87p 0.87p 0.82p 0.85p 215000
18/09/2015 0.81p 0.85p 0.81p 0.85p 115000
17/09/2015 0.87p 0.87p 0.85p 0.85p 100000
16/09/2015 0.85p 0.85p 0.85p 0.85p 0
15/09/2015 0.85p 0.86p 0.85p 0.85p 1136500
14/09/2015 0.87p 0.88p 0.87p 0.88p 17469
11/09/2015 0.87p 0.88p 0.86p 0.88p 91340
10/09/2015 0.86p 0.88p 0.85p 0.88p 796740
09/09/2015 0.89p 0.89p 0.87p 0.88p 153286
08/09/2015 0.90p 0.90p 0.89p 0.90p 595038
07/09/2015 0.90p 0.90p 0.85p 0.90p 167000
04/09/2015 0.90p 0.95p 0.88p 0.89p 3652163
03/09/2015 0.86p 0.89p 0.85p 0.86p 1416294
02/09/2015 0.86p 0.86p 0.82p 0.86p 3000457
01/09/2015 0.86p 0.86p 0.80p 0.80p 206521
28/08/2015 0.80p 0.85p 0.80p 0.80p 2191279
27/08/2015 0.83p 0.86p 0.82p 0.83p 2021566
26/08/2015 0.89p 0.89p 0.83p 0.85p 1161815
25/08/2015 0.84p 0.86p 0.81p 0.83p 2821600
24/08/2015 0.81p 0.85p 0.80p 0.85p 519858
21/08/2015 0.89p 0.90p 0.90p 0.90p 0
20/08/2015 0.89p 0.90p 0.90p 0.90p 0
19/08/2015 0.89p 0.90p 0.89p 0.90p 82529
18/08/2015 0.95p 0.95p 0.85p 0.90p 1016925
17/08/2015 0.86p 0.90p 0.85p 0.90p 1966666
14/08/2015 0.90p 0.92p 0.85p 0.90p 1773871
13/08/2015 0.92p 0.92p 0.88p 0.88p 108561
12/08/2015 0.86p 0.91p 0.86p 0.89p 3858106
11/08/2015 0.91p 0.91p 0.90p 0.90p 2050000
10/08/2015 0.90p 0.90p 0.85p 0.90p 661371
07/08/2015 0.94p 0.94p 0.87p 0.91p 17469
06/08/2015 0.90p 0.90p 0.81p 0.87p 4095802
05/08/2015 0.87p 0.95p 0.87p 0.90p 402805
04/08/2015 0.90p 0.95p 0.87p 0.95p 236716
03/08/2015 0.95p 0.95p 0.86p 0.90p 1133634
31/07/2015 0.95p 0.95p 0.90p 0.95p 1665000

*Close Price adjusted for both dividends and splits