Ariana Resources (AAU) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/10/2023 2.33p 2.40p 2.21p 2.30p 89107
04/10/2023 2.33p 2.38p 2.25p 2.33p 24188
03/10/2023 2.35p 2.40p 2.30p 2.33p 308491
02/10/2023 2.55p 2.55p 2.32p 2.35p 1885253
29/09/2023 2.68p 2.68p 2.43p 2.55p 2782759
28/09/2023 2.70p 2.70p 2.60p 2.68p 349169
27/09/2023 2.70p 2.70p 2.60p 2.70p 463988
26/09/2023 2.70p 2.80p 2.63p 2.70p 162220
25/09/2023 2.65p 2.80p 2.63p 2.70p 81511
22/09/2023 2.65p 2.70p 2.65p 2.65p 95414
21/09/2023 2.75p 2.75p 2.63p 2.65p 336131
20/09/2023 2.80p 3.00p 2.60p 2.75p 625648
19/09/2023 2.70p 2.76p 2.62p 2.62p 794734
18/09/2023 2.70p 2.74p 2.60p 2.70p 240830
15/09/2023 2.75p 2.76p 2.63p 2.70p 1476306
14/09/2023 2.80p 2.81p 2.70p 2.75p 640812
13/09/2023 2.80p 2.81p 2.72p 2.80p 798641
12/09/2023 2.80p 2.82p 2.72p 2.80p 164596
11/09/2023 2.75p 2.84p 2.73p 2.80p 397804
08/09/2023 2.80p 2.84p 2.72p 2.75p 890618
07/09/2023 2.80p 2.90p 2.70p 2.80p 27470
06/09/2023 2.90p 3.10p 2.73p 2.80p 292455
05/09/2023 2.85p 2.90p 2.72p 2.80p 179758
04/09/2023 3.00p 3.10p 2.78p 2.85p 940001
01/09/2023 3.00p 3.04p 2.90p 3.00p 156323
31/08/2023 3.00p 3.10p 2.90p 3.00p 168449
30/08/2023 3.00p 3.05p 2.92p 3.00p 112258
29/08/2023 3.00p 3.00p 2.90p 3.00p 72244
25/08/2023 3.00p 3.10p 2.97p 3.00p 267245
24/08/2023 3.00p 3.10p 2.96p 3.00p 395012
23/08/2023 3.10p 3.20p 2.95p 3.00p 1318823
22/08/2023 3.00p 3.20p 3.00p 3.02p 902671
21/08/2023 3.00p 3.19p 2.80p 3.00p 612487
18/08/2023 2.90p 3.19p 2.76p 3.00p 1136872
17/08/2023 2.70p 3.00p 2.65p 2.90p 2213705
16/08/2023 2.60p 2.90p 2.50p 2.70p 611740
15/08/2023 2.60p 2.74p 2.40p 2.60p 128900
14/08/2023 2.50p 2.60p 2.50p 2.50p 213912
11/08/2023 2.50p 2.60p 2.45p 2.50p 400612
10/08/2023 2.50p 2.50p 2.45p 2.50p 81
09/08/2023 2.60p 2.60p 2.40p 2.50p 397884
08/08/2023 2.65p 2.65p 2.50p 2.60p 278492
07/08/2023 2.65p 2.80p 2.50p 2.65p 168079
04/08/2023 2.65p 2.68p 2.58p 2.65p 189353
03/08/2023 2.65p 2.68p 2.50p 2.65p 887781
02/08/2023 2.75p 2.80p 2.45p 2.65p 2213710
01/08/2023 2.85p 3.00p 2.71p 2.75p 790357
31/07/2023 2.85p 3.00p 2.70p 2.85p 1621308
28/07/2023 2.85p 3.00p 2.74p 2.85p 550821
27/07/2023 2.55p 2.98p 2.40p 2.85p 1882687
26/07/2023 2.40p 2.79p 2.30p 2.55p 837466
25/07/2023 2.40p 2.60p 2.27p 2.40p 648614
24/07/2023 2.40p 2.60p 2.25p 2.40p 1359873
21/07/2023 2.38p 2.50p 2.20p 2.35p 1014357
20/07/2023 2.43p 2.60p 2.25p 2.38p 2053385
19/07/2023 2.25p 2.60p 2.10p 2.43p 3818961
18/07/2023 2.30p 2.50p 2.10p 2.15p 1656145
17/07/2023 2.30p 2.40p 2.10p 2.10p 557009
14/07/2023 2.25p 2.33p 2.10p 2.25p 1512288
13/07/2023 2.20p 2.40p 2.10p 2.25p 856030
12/07/2023 2.20p 2.30p 2.13p 2.20p 90485
11/07/2023 2.20p 2.23p 2.13p 2.20p 1632365
10/07/2023 2.30p 2.40p 2.13p 2.25p 270270
07/07/2023 2.30p 2.40p 2.20p 2.30p 933256
06/07/2023 2.30p 2.40p 2.30p 2.30p 93404
05/07/2023 2.30p 2.40p 2.20p 2.30p 250688
04/07/2023 2.25p 2.37p 2.20p 2.30p 307564
03/07/2023 2.25p 2.30p 2.20p 2.25p 281953
30/06/2023 2.38p 2.38p 2.21p 2.25p 976840
29/06/2023 2.35p 2.38p 2.26p 2.38p 355098
28/06/2023 2.40p 2.40p 2.30p 2.40p 204500
27/06/2023 2.40p 2.42p 2.30p 2.40p 455880
26/06/2023 2.40p 2.50p 2.33p 2.40p 139895
23/06/2023 2.35p 2.50p 2.30p 2.40p 740428
22/06/2023 2.45p 2.45p 2.31p 2.35p 1540102
21/06/2023 2.45p 2.45p 2.36p 2.45p 878257
20/06/2023 2.45p 2.60p 2.33p 2.45p 329708
19/06/2023 2.45p 2.50p 2.30p 2.45p 858507
16/06/2023 2.45p 2.50p 2.30p 2.40p 522837
15/06/2023 2.45p 2.45p 2.43p 2.45p 0
14/06/2023 2.45p 2.47p 2.30p 2.45p 168555
13/06/2023 2.45p 2.60p 2.32p 2.45p 318437
12/06/2023 2.40p 2.46p 2.30p 2.45p 1075419
09/06/2023 2.40p 2.49p 2.30p 2.40p 551162
08/06/2023 2.40p 2.50p 2.33p 2.40p 714122
07/06/2023 2.25p 2.43p 2.21p 2.40p 2904320
06/06/2023 2.55p 2.55p 2.20p 2.25p 3830722
05/06/2023 2.40p 2.44p 2.30p 2.40p 811549
02/06/2023 2.45p 2.50p 2.30p 2.40p 1220407
01/06/2023 2.50p 2.50p 2.33p 2.45p 1070250
31/05/2023 2.50p 2.50p 2.43p 2.50p 285949
30/05/2023 2.55p 2.60p 2.40p 2.50p 841616
26/05/2023 2.50p 2.60p 2.40p 2.50p 385618
25/05/2023 2.50p 2.60p 2.40p 2.50p 218277
24/05/2023 2.50p 2.60p 2.40p 2.50p 539944
23/05/2023 2.50p 2.60p 2.40p 2.50p 131826
22/05/2023 2.55p 2.55p 2.48p 2.50p 1309574
19/05/2023 2.58p 2.65p 2.55p 2.55p 182750
18/05/2023 2.55p 2.59p 2.54p 2.58p 166291
17/05/2023 2.55p 2.60p 2.54p 2.55p 445057
16/05/2023 2.55p 2.70p 2.50p 2.55p 1105564
15/05/2023 2.63p 2.65p 2.50p 2.55p 1272055
12/05/2023 2.65p 2.70p 2.63p 2.63p 267759
11/05/2023 2.55p 2.75p 2.55p 2.65p 3136642
10/05/2023 2.95p 3.00p 2.55p 2.55p 2600189
09/05/2023 2.75p 2.80p 2.73p 2.75p 1562846
05/05/2023 2.83p 2.83p 2.75p 2.75p 479413
04/05/2023 2.83p 2.83p 2.75p 2.83p 988810
03/05/2023 2.88p 2.88p 2.75p 2.83p 445122
02/05/2023 2.88p 3.00p 2.75p 2.88p 821525
28/04/2023 2.88p 3.00p 2.75p 2.88p 508440
27/04/2023 2.83p 3.00p 2.78p 2.88p 447263
26/04/2023 2.80p 2.90p 2.70p 2.83p 1237604
25/04/2023 2.85p 2.87p 2.70p 2.80p 727072
24/04/2023 2.90p 3.00p 2.73p 2.85p 1141946
21/04/2023 2.85p 2.90p 2.80p 2.90p 561391
20/04/2023 2.90p 2.92p 2.80p 2.85p 986060
19/04/2023 2.85p 2.92p 2.80p 2.90p 1023102
18/04/2023 3.00p 3.00p 2.81p 2.85p 1125748
17/04/2023 3.00p 3.20p 2.80p 3.00p 2785645
14/04/2023 3.00p 3.00p 2.82p 3.00p 1308988
13/04/2023 2.90p 3.00p 2.82p 3.00p 871630
12/04/2023 3.00p 3.00p 2.85p 2.90p 453914
11/04/2023 3.10p 3.20p 2.88p 3.00p 661952
06/04/2023 2.90p 3.10p 2.80p 3.10p 4443110
05/04/2023 2.80p 3.04p 2.73p 2.90p 2622288
04/04/2023 2.85p 2.85p 2.70p 2.80p 925154
03/04/2023 2.85p 2.85p 2.80p 2.85p 452238
31/03/2023 2.90p 2.90p 2.81p 2.85p 277233
30/03/2023 2.90p 3.00p 2.81p 2.90p 700885
29/03/2023 2.90p 3.00p 2.80p 2.90p 1132582
28/03/2023 2.90p 2.98p 2.80p 2.90p 188871
27/03/2023 2.90p 3.00p 2.80p 2.90p 137666
24/03/2023 2.85p 3.00p 2.82p 2.90p 747138
23/03/2023 2.85p 3.00p 2.78p 2.85p 741406
22/03/2023 2.85p 3.00p 2.77p 2.85p 227206
21/03/2023 2.85p 3.00p 2.70p 2.85p 1232976
20/03/2023 2.85p 3.00p 2.85p 2.85p 1266848
17/03/2023 2.85p 3.00p 2.70p 2.85p 1126274
16/03/2023 2.90p 3.00p 2.78p 2.85p 1138185
15/03/2023 2.95p 3.08p 2.80p 2.90p 1757779
14/03/2023 3.10p 3.30p 2.80p 2.90p 584272
13/03/2023 2.78p 3.00p 2.70p 2.90p 2362184
10/03/2023 2.60p 2.68p 2.60p 2.65p 530123
09/03/2023 2.60p 2.70p 2.55p 2.60p 609431
08/03/2023 2.68p 2.80p 2.59p 2.60p 420403
07/03/2023 2.53p 2.80p 2.50p 2.68p 1563237
06/03/2023 2.75p 2.78p 2.45p 2.53p 11491423
03/03/2023 2.90p 3.00p 2.60p 2.80p 2032357
02/03/2023 3.00p 3.10p 2.90p 2.90p 1067507
01/03/2023 2.95p 3.00p 2.95p 2.95p 100
28/02/2023 2.95p 3.00p 2.90p 2.95p 380487
27/02/2023 2.95p 2.97p 2.92p 2.95p 223918
24/02/2023 2.88p 3.00p 2.80p 2.95p 916469
23/02/2023 2.83p 3.00p 2.75p 2.88p 177693
22/02/2023 2.80p 3.00p 2.75p 2.83p 1671511
21/02/2023 2.80p 2.85p 2.70p 2.80p 2848225
20/02/2023 3.00p 3.10p 2.70p 2.80p 5627770
17/02/2023 3.00p 3.10p 2.94p 3.00p 251925
16/02/2023 3.00p 3.10p 2.90p 3.00p 100245
15/02/2023 2.95p 3.00p 2.93p 3.00p 634759
14/02/2023 3.10p 3.10p 2.90p 2.95p 5281297
13/02/2023 3.10p 3.15p 3.05p 3.10p 778753
10/02/2023 3.20p 3.25p 3.03p 3.08p 2158963
09/02/2023 3.25p 3.30p 3.11p 3.20p 115981
08/02/2023 3.30p 3.40p 3.20p 3.25p 658269
07/02/2023 3.40p 3.49p 3.20p 3.30p 2244221
06/02/2023 3.40p 3.60p 3.29p 3.40p 259034
03/02/2023 3.50p 3.67p 3.20p 3.40p 1276541
02/02/2023 3.30p 3.60p 3.20p 3.60p 1251270
01/02/2023 3.30p 3.40p 3.20p 3.30p 159890
31/01/2023 3.30p 3.40p 3.20p 3.30p 783349
30/01/2023 3.25p 3.40p 3.20p 3.30p 596262
27/01/2023 3.25p 3.30p 3.20p 3.25p 134509
26/01/2023 3.35p 3.40p 3.23p 3.25p 1504958
25/01/2023 3.50p 3.70p 3.30p 3.35p 1711430
24/01/2023 3.45p 3.60p 3.30p 3.45p 259764
23/01/2023 3.35p 3.60p 3.30p 3.45p 1172873
20/01/2023 3.30p 3.60p 3.10p 3.35p 1964617
19/01/2023 3.15p 3.30p 3.15p 3.15p 930094
18/01/2023 3.15p 3.30p 3.00p 3.15p 435418
17/01/2023 3.15p 3.29p 3.09p 3.15p 314557
16/01/2023 3.10p 3.30p 3.00p 3.15p 492613
13/01/2023 3.10p 3.19p 3.07p 3.10p 679815
12/01/2023 3.05p 3.20p 3.05p 3.10p 634631
11/01/2023 2.90p 3.10p 2.90p 3.05p 1589320
10/01/2023 2.90p 3.05p 2.90p 2.90p 801908
09/01/2023 3.10p 3.15p 2.80p 2.90p 2222984
06/01/2023 3.15p 3.15p 2.93p 2.93p 2787393
05/01/2023 3.10p 3.30p 3.00p 3.15p 75403
04/01/2023 3.15p 3.17p 3.00p 3.10p 258356
03/01/2023 3.10p 3.30p 3.00p 3.15p 1043091
30/12/2022 3.15p 3.15p 3.06p 3.15p 42334
29/12/2022 3.15p 3.30p 3.08p 3.15p 359352
28/12/2022 3.15p 3.29p 3.00p 3.15p 456810
23/12/2022 2.95p 3.32p 2.95p 3.15p 1483327
22/12/2022 3.00p 3.10p 2.89p 2.95p 1176818
21/12/2022 3.10p 3.30p 2.96p 3.00p 409747
20/12/2022 3.00p 3.10p 2.90p 3.05p 733744
19/12/2022 3.00p 3.10p 2.90p 3.00p 761140

*Close Price adjusted for both dividends and splits