Ariana Resources (AAU) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/08/2011 5.25p 5.93p 5.18p 5.50p 2644799
12/08/2011 5.13p 5.25p 4.88p 5.25p 1076760
11/08/2011 5.38p 5.50p 5.00p 5.13p 2624705
10/08/2011 5.13p 5.68p 5.10p 5.38p 1426046
09/08/2011 5.00p 5.50p 4.86p 5.13p 658738
08/08/2011 4.50p 5.25p 4.43p 5.00p 4446371
05/08/2011 4.50p 4.69p 4.31p 4.50p 1056090
04/08/2011 4.75p 4.88p 4.25p 4.63p 957840
03/08/2011 4.75p 4.87p 4.50p 4.63p 1284995
02/08/2011 4.63p 4.88p 4.25p 4.75p 946171
01/08/2011 4.50p 4.75p 4.31p 4.63p 329417
29/07/2011 4.50p 4.63p 4.30p 4.50p 504633
28/07/2011 4.50p 4.75p 4.35p 4.50p 1131465
27/07/2011 4.50p 4.50p 4.25p 4.38p 132781
26/07/2011 4.63p 4.71p 4.40p 4.50p 176512
25/07/2011 4.88p 4.94p 4.50p 4.63p 340325
22/07/2011 4.63p 4.95p 4.63p 4.88p 778595
21/07/2011 4.63p 4.88p 4.13p 4.63p 1241336
20/07/2011 4.38p 4.63p 4.25p 4.63p 621379
19/07/2011 4.25p 4.40p 4.16p 4.25p 155383
18/07/2011 4.13p 4.51p 4.13p 4.25p 357247
15/07/2011 4.13p 4.22p 4.02p 4.13p 470011
14/07/2011 4.00p 4.43p 4.00p 4.13p 527842
13/07/2011 3.75p 4.19p 3.75p 4.00p 717321
12/07/2011 3.63p 3.75p 3.63p 3.75p 313807
11/07/2011 3.63p 3.71p 3.55p 3.63p 290000
08/07/2011 3.88p 3.92p 3.50p 3.63p 500456
07/07/2011 3.88p 3.92p 3.75p 3.88p 407454
06/07/2011 3.88p 3.95p 3.75p 3.88p 398667
05/07/2011 3.88p 3.97p 3.79p 3.88p 140024
04/07/2011 3.88p 3.95p 3.80p 3.88p 200981
01/07/2011 4.00p 4.00p 3.81p 3.88p 25000
30/06/2011 4.00p 4.02p 3.58p 4.00p 92584
29/06/2011 4.00p 4.06p 3.80p 4.00p 251219
28/06/2011 4.00p 4.00p 3.80p 4.00p 108018
27/06/2011 4.00p 4.00p 3.80p 4.00p 145000
24/06/2011 4.00p 4.08p 3.86p 4.00p 177281
23/06/2011 4.13p 4.16p 3.85p 4.00p 0
22/06/2011 4.13p 4.16p 3.85p 4.00p 808304
21/06/2011 4.25p 4.35p 4.03p 4.13p 241677
20/06/2011 4.25p 4.37p 4.15p 4.25p 180087
17/06/2011 4.25p 4.45p 4.15p 4.25p 178661
16/06/2011 4.13p 4.40p 4.10p 4.25p 173259
15/06/2011 4.25p 4.25p 4.14p 4.25p 88133
14/06/2011 4.25p 4.37p 4.14p 4.25p 25000
13/06/2011 4.25p 4.40p 4.11p 4.25p 120436
10/06/2011 4.25p 4.40p 4.11p 4.25p 82287
09/06/2011 4.25p 4.33p 4.03p 4.25p 163061
08/06/2011 4.38p 4.39p 4.25p 4.25p 321443
07/06/2011 4.38p 4.45p 4.33p 4.38p 349730
06/06/2011 4.38p 4.47p 4.32p 4.38p 315562
03/06/2011 4.38p 4.40p 4.28p 4.38p 441939
02/06/2011 4.25p 4.25p 4.25p 4.25p 29083
01/06/2011 4.25p 4.30p 4.06p 4.25p 99280
31/05/2011 4.38p 4.38p 4.00p 4.25p 168295
27/05/2011 4.38p 4.38p 4.00p 4.38p 214937
26/05/2011 4.50p 4.65p 4.25p 4.38p 349500
25/05/2011 4.50p 4.95p 4.35p 4.50p 553341
24/05/2011 4.50p 4.59p 4.33p 4.50p 248772
23/05/2011 4.63p 4.68p 4.31p 4.50p 306823
20/05/2011 4.50p 4.61p 4.31p 4.50p 127655
19/05/2011 4.63p 4.75p 4.25p 4.50p 152088
18/05/2011 4.50p 4.70p 4.19p 4.63p 590797
17/05/2011 4.63p 5.51p 4.31p 4.50p 1583984
16/05/2011 4.50p 4.50p 4.25p 4.38p 143752
13/05/2011 4.50p 4.54p 4.33p 4.50p 106086
12/05/2011 4.25p 4.55p 4.25p 4.50p 1056564
11/05/2011 4.38p 4.38p 4.09p 4.25p 84842
10/05/2011 4.25p 4.38p 4.25p 4.38p 84681
09/05/2011 4.25p 4.43p 4.18p 4.25p 215142
06/05/2011 4.50p 4.50p 3.75p 4.25p 876627
05/05/2011 4.63p 4.63p 4.25p 4.50p 420779
04/05/2011 4.75p 4.75p 4.56p 4.63p 612393
03/05/2011 4.63p 5.00p 4.58p 4.75p 360093
28/04/2011 4.63p 4.70p 4.63p 4.63p 995758
27/04/2011 4.63p 4.70p 4.60p 4.63p 621149
26/04/2011 4.50p 4.75p 4.35p 4.63p 357549
21/04/2011 4.63p 4.63p 4.25p 4.50p 246295
20/04/2011 4.63p 4.63p 4.59p 4.63p 65000
19/04/2011 4.63p 4.63p 4.50p 4.63p 45000
18/04/2011 4.75p 4.85p 4.50p 4.63p 247562
15/04/2011 4.75p 4.92p 4.56p 4.75p 27374
14/04/2011 4.75p 4.92p 4.58p 4.75p 146279
13/04/2011 4.75p 4.90p 4.62p 4.75p 166491
12/04/2011 4.75p 5.00p 4.56p 4.75p 410497
11/04/2011 4.88p 4.88p 4.56p 4.75p 246127
08/04/2011 4.88p 4.96p 4.75p 4.88p 552162
07/04/2011 4.88p 4.98p 4.75p 4.88p 1184569
06/04/2011 4.63p 4.90p 4.25p 4.88p 769580
05/04/2011 4.75p 4.75p 4.33p 4.63p 760047
04/04/2011 4.75p 4.95p 4.37p 4.75p 868572
01/04/2011 5.00p 5.00p 4.75p 4.75p 250682
31/03/2011 4.88p 5.00p 4.67p 5.00p 797571
30/03/2011 5.00p 5.07p 4.75p 4.88p 189762
29/03/2011 5.13p 5.13p 4.75p 5.00p 964330
28/03/2011 5.13p 5.19p 5.00p 5.13p 752803
25/03/2011 4.75p 5.38p 4.63p 5.13p 2616526
24/03/2011 4.63p 5.00p 4.57p 4.63p 578924
23/03/2011 4.63p 4.63p 4.53p 4.63p 120405
22/03/2011 4.63p 4.63p 4.58p 4.63p 71098
21/03/2011 4.63p 4.75p 4.53p 4.63p 449801
18/03/2011 4.50p 4.65p 4.50p 4.63p 416981
17/03/2011 4.63p 4.75p 4.26p 4.50p 1069116
16/03/2011 4.63p 4.68p 4.43p 4.63p 780207
15/03/2011 4.50p 4.75p 4.25p 4.50p 762843
14/03/2011 4.25p 4.68p 4.00p 4.50p 1634892
11/03/2011 4.63p 4.63p 4.25p 4.38p 375859
10/03/2011 4.75p 4.81p 4.50p 4.63p 423782
09/03/2011 4.75p 4.82p 4.63p 4.75p 341000
08/03/2011 5.00p 4.86p 4.70p 4.75p 425771
07/03/2011 4.88p 5.15p 4.75p 5.00p 528136
04/03/2011 5.00p 5.14p 4.80p 4.88p 485710
03/03/2011 5.00p 5.17p 4.90p 5.00p 739565
02/03/2011 5.00p 5.15p 4.83p 5.00p 454279
01/03/2011 5.00p 5.25p 4.86p 5.00p 515561
28/02/2011 4.88p 5.25p 4.82p 5.00p 2011274
25/02/2011 5.00p 5.22p 4.85p 4.88p 212847
24/02/2011 5.25p 5.38p 5.00p 5.00p 192361
23/02/2011 5.25p 5.49p 5.05p 5.25p 877648
22/02/2011 5.13p 5.50p 5.00p 5.25p 1560112
21/02/2011 5.00p 5.50p 4.79p 5.13p 2059135
18/02/2011 5.00p 5.09p 4.83p 5.00p 182695
17/02/2011 5.00p 5.25p 4.81p 5.00p 1202075
16/02/2011 5.00p 5.17p 4.80p 5.00p 342982
15/02/2011 5.25p 5.25p 4.80p 5.00p 514584
14/02/2011 5.38p 5.75p 5.15p 5.25p 1734039
11/02/2011 4.87p 5.75p 4.87p 5.38p 2478397
10/02/2011 4.68p 5.45p 4.68p 4.88p 3318784
09/02/2011 4.00p 4.75p 4.00p 4.63p 1797896
08/02/2011 4.26p 4.42p 4.00p 4.13p 796901
07/02/2011 4.12p 4.50p 4.00p 4.38p 2013503
04/02/2011 3.93p 4.00p 3.83p 4.00p 225926
03/02/2011 3.93p 4.14p 3.75p 4.00p 253216
02/02/2011 4.00p 4.15p 3.85p 4.00p 317336
01/02/2011 3.88p 4.00p 3.75p 3.88p 392819
31/01/2011 3.88p 4.00p 3.80p 3.88p 361362
28/01/2011 4.13p 4.13p 3.74p 3.88p 2369021
27/01/2011 4.13p 4.13p 4.00p 4.13p 117726
26/01/2011 4.25p 4.25p 4.00p 4.13p 395339
25/01/2011 4.38p 4.38p 4.25p 4.25p 328072
24/01/2011 4.50p 4.50p 4.28p 4.38p 321000
21/01/2011 4.50p 4.63p 4.30p 4.50p 390451
20/01/2011 4.50p 4.50p 4.25p 4.50p 61898
19/01/2011 4.50p 4.70p 4.26p 4.50p 341744
18/01/2011 4.50p 4.65p 4.20p 4.50p 653514
17/01/2011 4.60p 4.65p 4.40p 4.50p 479901
14/01/2011 4.62p 4.75p 4.50p 4.63p 321948
13/01/2011 4.60p 4.63p 4.51p 4.63p 184822
12/01/2011 4.60p 4.63p 4.50p 4.63p 371067
11/01/2011 4.75p 4.75p 4.50p 4.75p 270094
10/01/2011 4.75p 4.88p 4.50p 4.75p 225806
07/01/2011 4.75p 4.75p 4.58p 4.75p 47506
06/01/2011 4.75p 4.88p 4.58p 4.75p 248911
05/01/2011 4.88p 4.95p 4.50p 4.75p 374672
04/01/2011 4.50p 5.50p 4.50p 4.88p 698148
31/12/2010 4.50p 4.50p 4.33p 4.50p 22000
30/12/2010 4.38p 4.50p 4.25p 4.50p 306895
29/12/2010 4.50p 4.52p 4.28p 4.38p 228336
24/12/2010 4.50p 4.52p 4.50p 4.50p 18809
23/12/2010 4.63p 4.63p 4.28p 4.50p 147354
22/12/2010 4.63p 4.63p 4.50p 4.63p 174794
21/12/2010 4.63p 4.63p 4.50p 4.63p 495574
20/12/2010 4.63p 4.63p 4.50p 4.63p 1625022
17/12/2010 4.63p 4.75p 4.50p 4.63p 873045
16/12/2010 4.88p 4.88p 4.50p 4.63p 567509
15/12/2010 4.75p 5.00p 4.50p 4.88p 1633938
14/12/2010 4.50p 4.88p 4.42p 4.75p 517493
13/12/2010 4.38p 4.50p 4.25p 4.50p 181569
10/12/2010 4.50p 4.50p 4.25p 4.38p 315754
09/12/2010 4.75p 4.75p 4.25p 4.50p 857584
08/12/2010 4.75p 4.85p 4.50p 4.75p 544125
07/12/2010 4.63p 4.90p 4.50p 4.75p 1516808
06/12/2010 4.38p 4.50p 4.25p 4.38p 892895
03/12/2010 4.38p 4.38p 4.00p 4.38p 290119
02/12/2010 4.38p 4.40p 4.25p 4.38p 332133
01/12/2010 4.38p 4.50p 4.25p 4.38p 364149
30/11/2010 4.25p 4.75p 4.25p 4.38p 2642187
29/11/2010 4.13p 4.16p 4.00p 4.13p 385123
26/11/2010 4.13p 4.19p 4.00p 4.13p 956461
25/11/2010 4.13p 4.18p 4.00p 4.13p 165677
24/11/2010 4.00p 4.18p 3.84p 4.13p 352631
23/11/2010 3.88p 4.01p 3.85p 4.00p 395821
22/11/2010 4.25p 4.38p 3.75p 4.00p 237697
19/11/2010 4.25p 4.38p 4.00p 4.25p 220500
18/11/2010 4.38p 4.38p 4.08p 4.25p 521887
17/11/2010 4.50p 4.50p 4.25p 4.38p 131924
16/11/2010 4.75p 5.22p 4.25p 4.50p 2530357
15/11/2010 4.25p 4.94p 4.25p 4.75p 1973908
12/11/2010 4.13p 4.50p 4.03p 4.25p 924998
11/11/2010 3.88p 4.46p 3.75p 4.13p 2031701
10/11/2010 3.38p 4.00p 3.38p 3.88p 860309
09/11/2010 3.50p 3.68p 3.28p 3.38p 1227057
08/11/2010 3.38p 3.56p 3.25p 3.50p 1201076
05/11/2010 3.38p 3.40p 3.25p 3.38p 664579
04/11/2010 3.38p 3.40p 3.03p 3.38p 589304
03/11/2010 3.88p 3.88p 3.13p 3.38p 1797577
02/11/2010 4.00p 4.10p 3.75p 3.88p 622600
01/11/2010 4.00p 4.18p 3.78p 4.00p 573032
29/10/2010 4.00p 4.15p 3.75p 4.00p 972994
28/10/2010 4.50p 4.58p 3.75p 4.13p 7558332

*Close Price adjusted for both dividends and splits