Ariana Resources (AAU) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
29/08/2019 2.10p 2.20p 2.03p 2.10p 588868
28/08/2019 2.00p 2.20p 2.00p 2.10p 1665474
27/08/2019 2.03p 2.03p 1.90p 2.00p 1923077
23/08/2019 2.10p 2.17p 1.99p 2.03p 1709616
22/08/2019 2.10p 2.20p 2.05p 2.10p 1698975
21/08/2019 2.05p 2.10p 2.02p 2.05p 363378
20/08/2019 2.05p 2.08p 2.05p 2.05p 73566
19/08/2019 2.08p 2.10p 2.02p 2.05p 646543
16/08/2019 2.08p 2.10p 1.96p 2.08p 2875949
15/08/2019 2.10p 2.10p 1.94p 2.08p 2396212
14/08/2019 2.20p 2.20p 2.10p 2.13p 1596701
13/08/2019 2.20p 2.24p 2.16p 2.20p 1913089
12/08/2019 2.20p 2.24p 2.16p 2.20p 898104
09/08/2019 2.20p 2.25p 2.19p 2.20p 2297339
08/08/2019 2.18p 2.24p 2.13p 2.20p 1418840
07/08/2019 2.20p 2.22p 2.15p 2.18p 2473491
06/08/2019 2.15p 2.22p 2.15p 2.18p 1418759
05/08/2019 2.08p 2.19p 2.00p 2.15p 2869518
02/08/2019 2.08p 2.09p 2.00p 2.08p 124871
01/08/2019 2.08p 2.10p 2.02p 2.08p 1512917
31/07/2019 2.08p 2.09p 2.00p 2.08p 583143
30/07/2019 2.05p 2.15p 2.02p 2.08p 1793750
29/07/2019 2.13p 2.13p 2.01p 2.05p 1434992
26/07/2019 2.13p 2.13p 2.03p 2.13p 3037142
25/07/2019 2.18p 2.19p 2.10p 2.13p 2009920
24/07/2019 2.18p 2.20p 2.12p 2.18p 1776032
23/07/2019 2.30p 2.30p 2.16p 2.20p 1212701
22/07/2019 2.30p 2.30p 2.26p 2.30p 1342828
19/07/2019 2.28p 2.35p 2.22p 2.30p 2149905
18/07/2019 2.30p 2.35p 2.22p 2.28p 1300813
17/07/2019 2.33p 2.34p 2.26p 2.30p 1437618
16/07/2019 2.28p 2.30p 2.24p 2.30p 323164
15/07/2019 2.33p 2.35p 2.25p 2.25p 1213168
12/07/2019 2.40p 2.40p 2.30p 2.33p 864374
11/07/2019 2.45p 2.49p 2.35p 2.40p 3178048
10/07/2019 2.40p 2.40p 2.38p 2.38p 332853
09/07/2019 2.45p 2.47p 2.36p 2.40p 771533
08/07/2019 2.40p 2.48p 2.40p 2.45p 866997
05/07/2019 2.38p 2.45p 2.34p 2.40p 1779475
04/07/2019 2.43p 2.45p 2.34p 2.38p 1179843
03/07/2019 2.45p 2.48p 2.35p 2.43p 858492
02/07/2019 2.35p 2.49p 2.31p 2.45p 2021337
01/07/2019 2.40p 2.44p 2.32p 2.35p 1357545
28/06/2019 2.40p 2.55p 2.34p 2.40p 2956157
27/06/2019 2.38p 2.39p 2.27p 2.30p 2106689
26/06/2019 2.48p 2.48p 2.32p 2.40p 1651227
25/06/2019 2.35p 2.58p 2.35p 2.48p 2920549
24/06/2019 2.45p 2.60p 2.30p 2.35p 4277116
21/06/2019 2.30p 2.60p 2.30p 2.45p 5422237
20/06/2019 2.10p 2.40p 2.10p 2.25p 7211861
19/06/2019 2.10p 2.19p 2.06p 2.10p 431081
18/06/2019 2.10p 2.18p 2.03p 2.07p 1211106
17/06/2019 2.10p 2.15p 2.00p 2.10p 977292
14/06/2019 1.95p 2.14p 1.95p 2.10p 4188787
13/06/2019 1.95p 2.04p 1.92p 1.95p 890097
12/06/2019 1.93p 2.00p 1.91p 1.93p 459252
11/06/2019 1.93p 1.99p 1.92p 1.93p 407166
10/06/2019 2.00p 2.03p 1.87p 1.93p 3856832
07/06/2019 2.08p 2.08p 1.95p 2.00p 1641634
06/06/2019 2.13p 2.23p 2.00p 2.08p 3399461
05/06/2019 1.93p 2.19p 1.93p 2.05p 4962833
04/06/2019 1.93p 1.94p 1.88p 1.93p 535337
03/06/2019 1.93p 1.95p 1.88p 1.90p 1148331
31/05/2019 1.90p 1.97p 1.88p 1.93p 968779
30/05/2019 1.90p 2.00p 1.83p 1.90p 741412
29/05/2019 1.90p 1.93p 1.88p 1.90p 150000
28/05/2019 1.93p 2.00p 1.86p 1.90p 689386
24/05/2019 1.93p 1.93p 1.92p 1.93p 337239
23/05/2019 1.95p 1.95p 1.86p 1.93p 367200
22/05/2019 1.95p 1.97p 1.90p 1.95p 580239
21/05/2019 1.95p 1.98p 1.92p 1.95p 1145832
20/05/2019 2.05p 2.08p 1.91p 1.95p 3074227
17/05/2019 2.00p 2.10p 1.98p 2.03p 1551987
16/05/2019 1.95p 2.03p 1.95p 2.00p 1402509
15/05/2019 1.98p 1.98p 1.93p 1.95p 203199
14/05/2019 1.95p 2.04p 1.91p 1.98p 1818434
13/05/2019 1.88p 1.90p 1.88p 1.90p 200000
10/05/2019 1.88p 1.95p 1.87p 1.88p 284279
09/05/2019 1.88p 1.95p 1.85p 1.88p 940112
08/05/2019 1.85p 1.94p 1.83p 1.90p 1061185
07/05/2019 1.88p 1.89p 1.77p 1.85p 915811
03/05/2019 1.90p 1.92p 1.82p 1.85p 513969
02/05/2019 1.93p 1.93p 1.82p 1.90p 364902
01/05/2019 1.88p 1.95p 1.83p 1.93p 705418
30/04/2019 1.88p 1.90p 1.81p 1.88p 813983
29/04/2019 1.85p 1.88p 1.81p 1.88p 853815
26/04/2019 1.80p 1.90p 1.80p 1.85p 1669339
25/04/2019 1.80p 1.80p 1.75p 1.80p 16820
24/04/2019 1.83p 1.83p 1.77p 1.80p 1047274
23/04/2019 1.88p 1.88p 1.83p 1.83p 557036
18/04/2019 1.90p 1.95p 1.83p 1.88p 403746
17/04/2019 1.90p 1.95p 1.85p 1.90p 1226734
16/04/2019 1.95p 1.98p 1.89p 1.90p 958169
15/04/2019 1.83p 1.95p 1.80p 1.88p 1265833
12/04/2019 1.83p 1.88p 1.83p 1.83p 315436
11/04/2019 1.83p 1.87p 1.78p 1.83p 1169125
10/04/2019 1.83p 1.84p 1.80p 1.83p 1195502
09/04/2019 1.85p 1.85p 1.71p 1.83p 1204573
08/04/2019 1.85p 1.87p 1.80p 1.85p 1871539
05/04/2019 1.85p 1.86p 1.80p 1.85p 1163104
04/04/2019 1.88p 1.88p 1.80p 1.85p 520000
03/04/2019 1.88p 1.91p 1.83p 1.88p 501348
02/04/2019 1.88p 1.89p 1.80p 1.88p 1011653
01/04/2019 1.88p 1.90p 1.80p 1.88p 235149
29/03/2019 1.78p 1.93p 1.78p 1.88p 3043297
28/03/2019 1.75p 1.78p 1.75p 1.78p 105000
27/03/2019 1.70p 1.78p 1.70p 1.75p 1329980
26/03/2019 1.73p 1.75p 1.68p 1.70p 1087866
25/03/2019 1.73p 1.79p 1.67p 1.73p 779908
22/03/2019 1.80p 1.81p 1.65p 1.73p 1770160
21/03/2019 1.80p 1.83p 1.79p 1.80p 1001081
20/03/2019 1.73p 1.80p 1.68p 1.80p 2494004
19/03/2019 1.83p 1.83p 1.66p 1.73p 920778
18/03/2019 1.83p 1.87p 1.75p 1.83p 1158825
15/03/2019 1.88p 1.88p 1.75p 1.83p 729298
14/03/2019 1.88p 1.91p 1.82p 1.88p 1279279
13/03/2019 1.88p 1.90p 1.85p 1.88p 844671
12/03/2019 1.90p 1.97p 1.83p 1.88p 2460271
11/03/2019 1.83p 1.90p 1.80p 1.83p 1957345
08/03/2019 1.83p 1.89p 1.80p 1.83p 725745
07/03/2019 1.85p 1.87p 1.79p 1.83p 928657
06/03/2019 1.85p 1.90p 1.78p 1.85p 1030822
05/03/2019 1.88p 1.92p 1.82p 1.85p 1567336
04/03/2019 1.88p 1.95p 1.84p 1.88p 1764304
01/03/2019 1.95p 1.95p 1.82p 1.88p 3816327
28/02/2019 1.98p 2.02p 1.92p 1.95p 2356116
27/02/2019 1.98p 2.02p 1.96p 1.98p 232805
26/02/2019 1.98p 2.08p 1.94p 1.98p 2661096
25/02/2019 1.98p 2.05p 1.92p 1.98p 2981834
22/02/2019 1.95p 2.03p 1.92p 1.98p 2745936
21/02/2019 1.93p 1.97p 1.92p 1.95p 2016902
20/02/2019 1.95p 1.95p 1.87p 1.93p 582311
19/02/2019 1.98p 1.98p 1.91p 1.95p 1001240
18/02/2019 1.85p 1.98p 1.85p 1.95p 2335229
15/02/2019 1.88p 1.90p 1.82p 1.85p 1588496
14/02/2019 1.88p 1.92p 1.83p 1.88p 177173
13/02/2019 1.88p 1.92p 1.80p 1.88p 3708931
12/02/2019 1.93p 2.08p 1.86p 1.88p 6591936
11/02/2019 1.88p 1.93p 1.83p 1.85p 1148147
08/02/2019 1.90p 1.93p 1.83p 1.88p 1714209
07/02/2019 1.98p 1.98p 1.83p 1.90p 4611613
06/02/2019 1.90p 2.03p 1.87p 1.98p 3179099
05/02/2019 1.85p 1.94p 1.85p 1.90p 2114436
04/02/2019 1.80p 1.88p 1.78p 1.85p 735178
01/02/2019 1.75p 1.84p 1.73p 1.80p 1599785
31/01/2019 1.73p 1.79p 1.65p 1.75p 3554130
30/01/2019 1.85p 1.85p 1.71p 1.73p 1506937
29/01/2019 1.85p 1.85p 1.80p 1.85p 20000
28/01/2019 1.88p 1.88p 1.80p 1.85p 573923
25/01/2019 1.88p 1.89p 1.80p 1.88p 728338
24/01/2019 1.93p 1.93p 1.80p 1.82p 3981582
23/01/2019 1.85p 1.99p 1.85p 1.93p 4621268
22/01/2019 1.75p 1.90p 1.71p 1.85p 3246879
21/01/2019 1.85p 1.88p 1.75p 1.80p 2941296
18/01/2019 1.70p 1.78p 1.69p 1.70p 2964899
17/01/2019 1.65p 1.75p 1.63p 1.70p 4882534
16/01/2019 1.63p 1.65p 1.58p 1.65p 645531
15/01/2019 1.63p 1.70p 1.60p 1.63p 2574478
14/01/2019 1.65p 1.74p 1.55p 1.63p 6156423
11/01/2019 1.58p 1.60p 1.58p 1.58p 260000
10/01/2019 1.58p 1.61p 1.52p 1.58p 752020
09/01/2019 1.58p 1.61p 1.53p 1.58p 1157401
08/01/2019 1.58p 1.61p 1.53p 1.58p 141556
07/01/2019 1.58p 1.62p 1.53p 1.58p 816882
04/01/2019 1.58p 1.60p 1.54p 1.60p 883045
03/01/2019 1.50p 1.64p 1.47p 1.58p 2446774
02/01/2019 1.53p 1.57p 1.45p 1.50p 1866100
31/12/2018 1.53p 1.58p 1.48p 1.53p 425785
28/12/2018 1.60p 1.60p 1.52p 1.55p 550000
27/12/2018 1.50p 1.65p 1.50p 1.60p 2060838
24/12/2018 1.53p 1.53p 1.46p 1.50p 724661
21/12/2018 1.58p 1.58p 1.46p 1.53p 1055093
20/12/2018 1.58p 1.58p 1.50p 1.58p 1599999
19/12/2018 1.58p 1.61p 1.51p 1.58p 780015
18/12/2018 1.55p 1.62p 1.53p 1.58p 990614
17/12/2018 1.55p 1.60p 1.53p 1.55p 2129317
14/12/2018 1.55p 1.58p 1.52p 1.55p 620033
13/12/2018 1.58p 1.61p 1.53p 1.55p 1813460
12/12/2018 1.53p 1.65p 1.48p 1.58p 3816519
11/12/2018 1.50p 1.54p 1.45p 1.50p 492368
10/12/2018 1.43p 1.58p 1.43p 1.50p 3332780
07/12/2018 1.43p 1.48p 1.41p 1.43p 1105115
06/12/2018 1.43p 1.48p 1.40p 1.43p 622759
05/12/2018 1.50p 1.50p 1.39p 1.43p 2989779
04/12/2018 1.50p 1.52p 1.47p 1.50p 1246333
03/12/2018 1.43p 1.54p 1.43p 1.50p 2525295
30/11/2018 1.48p 1.52p 1.36p 1.43p 3584877
29/11/2018 1.45p 1.53p 1.40p 1.48p 5008710
28/11/2018 1.43p 1.43p 1.36p 1.40p 2613560
27/11/2018 1.25p 1.45p 1.25p 1.43p 4613986
26/11/2018 1.25p 1.27p 1.25p 1.25p 425000
23/11/2018 1.25p 1.28p 1.22p 1.25p 1593330
22/11/2018 1.30p 1.30p 1.25p 1.28p 995798
21/11/2018 1.30p 1.30p 1.26p 1.30p 505000
20/11/2018 1.25p 1.30p 1.25p 1.30p 2644400
19/11/2018 1.30p 1.30p 1.25p 1.25p 4570727
16/11/2018 1.33p 1.35p 1.27p 1.30p 690960
15/11/2018 1.35p 1.35p 1.30p 1.33p 2059569
14/11/2018 1.35p 1.37p 1.33p 1.35p 2293018
13/11/2018 1.30p 1.37p 1.30p 1.35p 2176140

*Close Price adjusted for both dividends and splits