Ariana Resources (AAU) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
27/10/2010 4.38p 4.63p 4.25p 4.50p 783850
26/10/2010 4.25p 4.50p 4.05p 4.38p 1326894
25/10/2010 4.50p 4.50p 4.06p 4.25p 498794
22/10/2010 4.63p 4.63p 4.13p 4.50p 951606
21/10/2010 4.75p 4.85p 4.25p 4.63p 983293
20/10/2010 5.25p 5.25p 4.50p 4.75p 1510660
19/10/2010 4.88p 4.89p 4.50p 4.88p 504371
18/10/2010 4.88p 5.25p 4.63p 4.88p 1098505
15/10/2010 4.75p 5.00p 4.75p 4.88p 1257603
14/10/2010 5.13p 5.23p 4.50p 4.75p 3423525
13/10/2010 5.00p 5.24p 4.75p 5.13p 2290437
12/10/2010 4.50p 5.25p 4.50p 4.88p 1989691
11/10/2010 4.38p 4.69p 4.34p 4.50p 542771
08/10/2010 4.50p 4.75p 4.25p 4.38p 378117
07/10/2010 4.38p 5.00p 4.25p 4.50p 1530558
06/10/2010 4.00p 4.95p 3.91p 4.38p 3813133
05/10/2010 4.00p 4.13p 3.81p 4.00p 495297
04/10/2010 4.00p 4.25p 3.75p 4.00p 754919
01/10/2010 4.13p 4.13p 3.75p 4.00p 894616
30/09/2010 4.00p 4.20p 3.75p 4.13p 1220287
29/09/2010 4.00p 4.10p 3.75p 4.00p 292409
28/09/2010 4.38p 4.39p 3.50p 4.00p 1648557
27/09/2010 4.38p 4.73p 4.20p 4.38p 2015149
24/09/2010 4.13p 5.00p 4.00p 4.38p 8347114
23/09/2010 4.13p 4.22p 3.75p 4.13p 1706933
22/09/2010 3.75p 4.50p 3.63p 4.13p 2933108
21/09/2010 4.00p 4.20p 3.50p 3.75p 3725685
20/09/2010 3.75p 4.25p 3.63p 3.88p 2750133
17/09/2010 3.75p 4.25p 3.50p 3.75p 3599379
16/09/2010 3.13p 4.00p 3.13p 3.75p 2121076
15/09/2010 3.00p 3.25p 2.88p 3.13p 624794
14/09/2010 3.00p 3.00p 2.75p 3.00p 40000
13/09/2010 3.13p 3.25p 2.83p 3.00p 446897
10/09/2010 3.13p 3.16p 3.00p 3.13p 341200
09/09/2010 3.13p 3.25p 3.05p 3.13p 763863
08/09/2010 3.25p 3.39p 3.00p 3.13p 255490
07/09/2010 3.13p 3.35p 3.13p 3.25p 417115
06/09/2010 3.13p 3.25p 3.00p 3.13p 1382328
03/09/2010 3.38p 3.43p 3.00p 3.13p 962217
02/09/2010 3.00p 3.38p 2.83p 3.38p 1713464
01/09/2010 3.00p 3.10p 2.75p 3.00p 395663
31/08/2010 3.00p 3.11p 2.85p 3.00p 565000
27/08/2010 3.00p 3.11p 3.00p 3.00p 489531
26/08/2010 3.00p 3.14p 2.98p 3.00p 99107
25/08/2010 3.00p 3.15p 2.95p 3.00p 143800
24/08/2010 3.00p 3.18p 2.93p 3.00p 26485
23/08/2010 3.00p 3.15p 2.90p 3.00p 35000
20/08/2010 3.00p 3.18p 2.75p 3.00p 272395
19/08/2010 3.13p 3.24p 2.80p 3.00p 1513959
18/08/2010 3.50p 3.73p 2.60p 3.13p 2008493
17/08/2010 3.13p 3.75p 3.13p 3.38p 3603871
16/08/2010 2.75p 3.13p 2.60p 3.13p 1836326
13/08/2010 2.63p 2.75p 2.57p 2.75p 83768
12/08/2010 2.63p 2.63p 2.50p 2.63p 43511
11/08/2010 2.63p 2.63p 2.25p 2.63p 345669
10/08/2010 2.75p 2.75p 2.60p 2.63p 40000
09/08/2010 2.88p 2.88p 2.50p 2.75p 244393
06/08/2010 2.88p 2.88p 2.75p 2.88p 251931
05/08/2010 3.00p 3.09p 2.75p 2.88p 683706
04/08/2010 2.88p 3.20p 2.80p 3.00p 210500
03/08/2010 2.50p 3.14p 2.50p 2.88p 1863981
02/08/2010 2.38p 3.00p 2.38p 2.50p 858621
30/07/2010 2.25p 2.48p 2.15p 2.25p 132163
29/07/2010 2.25p 2.50p 2.23p 2.25p 154281
28/07/2010 2.25p 2.50p 2.25p 2.25p 7738
27/07/2010 2.25p 2.50p 2.20p 2.25p 291505
26/07/2010 2.25p 2.34p 2.00p 2.25p 134660
23/07/2010 2.25p 2.26p 2.25p 2.25p 138951
22/07/2010 2.38p 2.38p 2.10p 2.25p 472802
21/07/2010 2.50p 2.50p 2.31p 2.38p 545000
20/07/2010 2.50p 2.60p 2.34p 2.50p 371737
19/07/2010 2.50p 2.60p 2.41p 2.50p 316109
16/07/2010 2.50p 2.75p 2.40p 2.50p 318816
15/07/2010 2.50p 2.75p 2.30p 2.50p 275446
14/07/2010 2.50p 2.75p 2.50p 2.50p 42696
13/07/2010 2.75p 2.87p 2.41p 2.50p 831700
12/07/2010 2.63p 3.13p 2.38p 2.75p 2228568
09/07/2010 2.25p 2.30p 2.01p 2.25p 290500
08/07/2010 2.25p 2.30p 2.25p 2.25p 43478
07/07/2010 2.25p 2.30p 2.06p 2.25p 163478
06/07/2010 2.25p 2.28p 2.25p 2.25p 500000
05/07/2010 2.13p 2.25p 2.03p 2.25p 390000
02/07/2010 2.25p 2.25p 2.05p 2.13p 167796
01/07/2010 2.50p 2.50p 2.25p 2.25p 300000
30/06/2010 2.75p 2.75p 2.50p 2.50p 283954
29/06/2010 2.63p 2.75p 2.55p 2.75p 10000
28/06/2010 2.63p 2.75p 2.63p 2.63p 0
25/06/2010 2.75p 2.75p 2.63p 2.63p 0
24/06/2010 2.75p 2.94p 2.60p 2.75p 92400
23/06/2010 2.25p 2.88p 2.25p 2.75p 577442
22/06/2010 2.25p 2.63p 2.25p 2.25p 191175
21/06/2010 2.38p 2.50p 2.10p 2.25p 232777
18/06/2010 2.25p 2.50p 2.11p 2.38p 169205
17/06/2010 2.25p 2.25p 2.08p 2.25p 38934
16/06/2010 2.25p 2.47p 2.08p 2.25p 453735
15/06/2010 2.25p 2.45p 2.25p 2.25p 10032
14/06/2010 2.25p 2.34p 2.06p 2.25p 288527
11/06/2010 2.25p 2.35p 2.05p 2.25p 461210
10/06/2010 2.25p 2.25p 2.05p 2.25p 613788
09/06/2010 2.25p 2.25p 2.20p 2.25p 197984
08/06/2010 2.25p 2.25p 2.02p 2.25p 535955
07/06/2010 2.25p 2.25p 2.02p 2.25p 102465
04/06/2010 2.50p 2.50p 2.13p 2.25p 340193
03/06/2010 2.50p 2.50p 2.00p 2.50p 477356
02/06/2010 2.50p 2.50p 2.48p 2.50p 79301
01/06/2010 2.50p 2.50p 2.30p 2.50p 100918
28/05/2010 2.50p 2.50p 2.48p 2.50p 479000
27/05/2010 2.50p 2.50p 2.49p 2.50p 7933
26/05/2010 2.50p 2.50p 2.25p 2.50p 407855
25/05/2010 2.63p 2.63p 2.25p 2.50p 450790
24/05/2010 2.75p 2.75p 2.50p 2.63p 100000
21/05/2010 2.75p 2.75p 2.75p 2.75p 180800
20/05/2010 2.63p 2.75p 2.63p 2.75p 26126
19/05/2010 2.75p 2.75p 2.62p 2.62p 278226
18/05/2010 3.00p 3.08p 2.50p 2.88p 800097
17/05/2010 3.00p 3.00p 2.85p 3.00p 796590
14/05/2010 3.00p 3.09p 3.00p 3.00p 605271
13/05/2010 2.88p 3.10p 2.76p 3.00p 474861
12/05/2010 2.75p 3.00p 2.75p 2.88p 628349
11/05/2010 2.50p 2.93p 2.01p 2.75p 3160808
10/05/2010 2.38p 2.50p 2.35p 2.50p 375883
07/05/2010 2.38p 2.38p 2.38p 2.38p 731200
06/05/2010 2.38p 2.38p 2.25p 2.38p 627621
05/05/2010 2.38p 2.38p 2.30p 2.38p 155000
04/05/2010 2.50p 2.50p 2.30p 2.38p 538685
30/04/2010 2.38p 2.58p 2.33p 2.50p 247544
29/04/2010 2.50p 2.50p 2.31p 2.38p 707191
28/04/2010 2.63p 2.63p 2.38p 2.50p 1072904
27/04/2010 2.63p 2.63p 2.50p 2.63p 88959
26/04/2010 2.50p 2.75p 2.30p 2.63p 1690460
23/04/2010 2.50p 2.74p 2.29p 2.50p 5632464
22/04/2010 2.50p 2.74p 2.25p 2.50p 15143675
21/04/2010 2.50p 2.50p 2.26p 2.50p 879639
20/04/2010 2.50p 2.50p 2.25p 2.50p 539982
19/04/2010 2.25p 2.50p 2.25p 2.50p 2841506
16/04/2010 2.50p 2.50p 2.25p 2.50p 375590
15/04/2010 2.50p 2.50p 2.31p 2.50p 559737
14/04/2010 2.38p 2.50p 2.25p 2.50p 598282
13/04/2010 2.50p 2.74p 2.13p 2.38p 5845313
12/04/2010 2.50p 2.74p 2.35p 2.50p 666337
09/04/2010 2.38p 2.50p 2.25p 2.50p 2786605
08/04/2010 2.38p 2.74p 2.25p 2.38p 1289166
07/04/2010 2.75p 2.75p 2.25p 2.38p 4265513
06/04/2010 2.75p 2.99p 2.50p 2.75p 4275570
01/04/2010 2.63p 2.95p 2.38p 2.75p 10341580
31/03/2010 3.00p 3.00p 2.91p 3.00p 11897
30/03/2010 3.00p 3.00p 2.90p 3.00p 55000
29/03/2010 3.13p 3.25p 2.88p 3.00p 692897
26/03/2010 3.13p 3.15p 3.13p 3.13p 78592
25/03/2010 3.25p 3.35p 2.75p 3.13p 190227
24/03/2010 3.25p 3.25p 3.04p 3.25p 2511
23/03/2010 3.13p 3.25p 3.13p 3.25p 25000
22/03/2010 3.13p 3.20p 2.75p 3.13p 26508
19/03/2010 3.38p 3.38p 2.75p 3.13p 75000
18/03/2010 3.38p 3.38p 3.00p 3.38p 8000
17/03/2010 3.38p 3.38p 3.00p 3.38p 12500
16/03/2010 3.38p 3.38p 3.00p 3.38p 10000
15/03/2010 3.38p 3.38p 3.01p 3.38p 52777
12/03/2010 3.38p 3.38p 3.13p 3.38p 49130
11/03/2010 3.38p 3.38p 3.05p 3.38p 107500
10/03/2010 3.38p 3.55p 3.38p 3.38p 72969
09/03/2010 3.38p 3.38p 3.06p 3.38p 10000
08/03/2010 3.38p 3.38p 3.03p 3.38p 10000
05/03/2010 3.38p 3.38p 3.05p 3.38p 1060
04/03/2010 3.25p 3.38p 3.25p 3.38p 0
03/03/2010 3.38p 3.38p 3.08p 3.25p 219420
02/03/2010 3.38p 3.53p 3.08p 3.38p 94894
01/03/2010 3.38p 3.53p 3.13p 3.38p 211156

*Close Price adjusted for both dividends and splits