Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Ariana Resources Plc (AAU)
Ariana Resources Plc (AAU) Historical

AAU Ariana Resources Plc

2.75

-0.05 (-1.79%)

May 31 2024 - Closed

Delayed by 15 minutes

AAU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	2.75	-0.05	-1.79%	2.80	2.80	2.75	714,114
May 30 2024	2.80	0.02	0.90%	2.775	2.80	2.775	1,920,185
May 29 2024	2.775	-0.05	-1.77%	2.85	2.85	2.70	3,380,575
May 28 2024	2.825	-0.10	-3.25%	2.90	2.90	2.80	1,121,156
May 24 2024	2.92	-0.13	-4.26%	3.05	3.05	2.90	1,204,303
May 23 2024	3.05	-0.05	-1.61%	3.10	3.10	3.05	1,721,891
May 22 2024	3.10	0.10	3.33%	3.00	3.10	2.90	2,918,385
May 21 2024	3.00	-0.06	-1.96%	2.90	3.05	2.90	1,841,481
May 20 2024	3.06	0.26	9.29%	2.80	3.06	2.80	1,050,352
May 17 2024	2.80	-0.05	-1.75%	2.85	2.85	2.80	265,409
May 16 2024	2.85	0.10	3.64%	2.75	2.90	2.75	879,050
May 15 2024	2.75	0.00	0.00%	2.75	2.75	2.75	253,638
May 14 2024	2.75	0.00	0.00%	2.75	2.80	2.75	743,829
May 13 2024	2.75	0.05	1.85%	2.70	2.85	2.70	1,547,578
May 10 2024	2.70	0.10	3.85%	2.55	2.70	2.55	3,491,530
May 09 2024	2.60	0.10	4.00%	2.50	2.60	2.50	1,414,992
May 08 2024	2.50	0.05	2.04%	2.45	2.50	2.45	629,514
May 07 2024	2.45	0.15	6.52%	2.30	2.45	2.30	2,181,298
May 03 2024	2.30	-0.10	-4.17%	2.40	2.40	2.25	4,313,099
May 02 2024	2.40	-0.15	-5.88%	2.55	2.55	2.35	4,884,229
May 01 2024	2.55	-0.05	-1.92%	2.65	2.65	2.55	1,235,197
Apr 30 2024	2.60	0.05	1.96%	2.55	2.65	2.55	1,408,860
Apr 29 2024	2.55	0.05	2.00%	2.50	2.55	2.50	1,683,872
Apr 26 2024	2.50	0.08	3.09%	2.425	2.50	2.25	8,049,305
Apr 25 2024	2.425	-0.40	-14.16%	2.825	3.05	2.325	5,983,403
Apr 24 2024	2.825	0.00	0.00%	2.825	2.825	2.825	14,112
Apr 23 2024	2.825	0.00	0.00%	2.825	2.825	2.825	343,588
Apr 22 2024	2.825	-0.14	-4.56%	2.825	2.825	2.825	860,595
Apr 19 2024	2.96	0.14	4.78%	2.825	2.96	2.825	564,824
Apr 18 2024	2.825	0.00	0.00%	2.825	2.825	2.825	575,204
Apr 17 2024	2.825	-0.05	-1.74%	2.875	2.875	2.825	498,579
Apr 16 2024	2.875	-0.08	-2.54%	2.95	2.95	2.875	2,661,885
Apr 15 2024	2.95	0.10	3.51%	2.85	3.05	2.79	5,572,682
Apr 12 2024	2.85	0.15	5.56%	2.55	2.85	2.55	6,743,196
Apr 11 2024	2.70	0.10	3.85%	2.60	2.70	2.55	1,277,761
Apr 10 2024	2.60	0.05	1.96%	2.55	2.605	2.55	1,835,690
Apr 09 2024	2.55	0.15	6.25%	2.40	2.60	2.40	5,073,192
Apr 08 2024	2.40	0.15	6.67%	2.25	2.45	2.25	6,084,419
Apr 05 2024	2.25	0.00	0.00%	2.25	2.25	2.25	604,947
Apr 04 2024	2.25	0.00	0.00%	2.25	2.25	2.25	747,824
Apr 03 2024	2.25	0.00	0.00%	2.25	2.25	2.25	1,099,552
Apr 02 2024	2.25	0.00	0.00%	2.25	2.25	2.25	536,990
Mar 28 2024	2.25	0.00	0.00%	2.25	2.25	2.25	548,397
Mar 27 2024	2.25	0.00	0.00%	2.25	2.25	2.25	1,142,095
Mar 26 2024	2.25	0.10	4.65%	2.25	2.25	2.25	635,137
Mar 25 2024	2.15	-0.10	-4.44%	2.25	2.25	2.15	1,130,505
Mar 22 2024	2.25	-0.05	-2.17%	2.25	2.25	2.25	1,452,044
Mar 21 2024	2.30	0.25	12.20%	2.05	2.30	2.05	2,291,912
Mar 20 2024	2.05	-0.05	-2.38%	2.10	2.10	2.00	2,894,398
Mar 19 2024	2.10	0.05	2.44%	2.05	2.10	2.05	2,572,114
Mar 18 2024	2.05	-0.05	-2.38%	2.10	2.10	2.05	821,609
Mar 15 2024	2.10	0.00	0.00%	2.10	2.10	2.10	1,357,408
Mar 14 2024	2.10	-0.10	-4.55%	2.20	2.20	2.10	1,589,816
Mar 13 2024	2.20	0.05	2.33%	2.15	2.20	2.15	1,523,019
Mar 12 2024	2.15	0.10	4.88%	2.15	2.15	2.10	2,900,681
Mar 11 2024	2.05	0.10	5.13%	1.95	2.05	1.95	1,791,356
Mar 08 2024	1.95	0.05	2.63%	1.90	1.95	1.90	1,755,080
Mar 07 2024	1.90	0.00	0.00%	1.90	1.90	1.90	327,275
Mar 06 2024	1.90	0.05	2.70%	1.80	1.90	1.80	352,028
Mar 05 2024	1.85	0.05	2.78%	1.80	1.85	1.80	494,351
Mar 04 2024	1.80	0.00	0.00%	1.80	1.80	1.80	835,811

Ariana Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions