Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ariana (AAU) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 1.275 1.275 1.25 1.25 1,096,230
7th May 2025 (Wed) 1.325 1.325 1.275 1.275 352,328
6th May 2025 (Tue) 1.30 1.325 1.25 1.325 681,179
5th May 2025 (Mon) 1.299 1.299 1.299 1.299 0
2nd May 2025 (Fri) 1.25 1.25 1.25 1.25 124,859
1st May 2025 (Thu) 1.25 1.25 1.25 1.25 999,961
30th Apr 2025 (Wed) 1.25 1.25 1.25 1.25 221,726
29th Apr 2025 (Tue) 1.325 1.33 1.33 1.33 147,589
28th Apr 2025 (Mon) 1.325 1.325 1.325 1.325 178,117
25th Apr 2025 (Fri) 1.325 1.325 1.325 1.325 978,950
24th Apr 2025 (Thu) 1.325 1.325 1.325 1.325 40,642
23rd Apr 2025 (Wed) 1.325 1.325 1.325 1.325 1,634,289
22nd Apr 2025 (Tue) 1.30 1.34 1.325 1.325 510,410
21st Apr 2025 (Mon) 1.25 1.25 1.25 1.25 0
18th Apr 2025 (Fri) 1.25 1.25 1.25 1.25 0
17th Apr 2025 (Thu) 1.25 1.30 1.20 1.25 2,160,227
16th Apr 2025 (Wed) 1.30 1.31 1.23 1.23 3,527,854
15th Apr 2025 (Tue) 1.25 1.325 1.24 1.30 2,360,333
14th Apr 2025 (Mon) 1.225 1.275 1.20 1.20 3,438,536
11th Apr 2025 (Fri) 1.20 1.225 1.15 1.225 1,599,325
10th Apr 2025 (Thu) 0.99 1.25 0.99 1.225 7,501,741
9th Apr 2025 (Wed) 1.00 1.075 1.00 1.075 4,928,922
8th Apr 2025 (Tue) 1.10 1.15 0.975 1.00 16,914,146
7th Apr 2025 (Mon) 1.20 1.20 1.125 1.15 8,074,033
4th Apr 2025 (Fri) 1.25 1.25 1.19 1.19 4,542,684
3rd Apr 2025 (Thu) 1.30 1.30 1.25 1.25 2,688,537
2nd Apr 2025 (Wed) 1.275 1.275 1.275 1.275 2,327,594
1st Apr 2025 (Tue) 1.275 1.30 1.275 1.275 1,978,648
31st Mar 2025 (Mon) 1.40 1.39 1.25 1.25 5,575,468
28th Mar 2025 (Fri) 1.375 1.40 1.35 1.40 3,526,019
27th Mar 2025 (Thu) 1.45 1.405 1.30 1.375 12,731,217
26th Mar 2025 (Wed) 1.65 1.44 1.44 1.44 15,641,646
25th Mar 2025 (Tue) 1.75 1.75 1.75 1.75 1,438,868
24th Mar 2025 (Mon) 1.775 1.775 1.75 1.75 1,753,829
21st Mar 2025 (Fri) 1.80 1.80 1.775 1.775 150,000
20th Mar 2025 (Thu) 1.825 1.825 1.775 1.80 3,182,878
19th Mar 2025 (Wed) 1.95 1.95 1.825 1.825 2,664,798
18th Mar 2025 (Tue) 1.95 2.00 1.90 1.95 6,135,809
17th Mar 2025 (Mon) 1.875 1.97 1.97 1.875 735,579
14th Mar 2025 (Fri) 1.875 1.93 1.875 1.875 579,750
13th Mar 2025 (Thu) 1.875 1.875 1.875 1.875 236,973
12th Mar 2025 (Wed) 1.925 1.925 1.86 1.90 945,169
11th Mar 2025 (Tue) 1.95 1.95 1.925 1.925 4,616
10th Mar 2025 (Mon) 1.95 1.95 1.95 1.95 257,966
FTSE 100 Latest
Value8,557.21
Change25.60