Ariana Resources Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.310	0.310	0.310	0.310	0.310	0
2026-07-27	0.310	0.310	0.310	0.310	0.310	0
2026-07-24	0.310	0.310	0.310	0.310	0.310	0
2026-07-23	0.300	0.310	0.300	0.310	0.310	37,247
2026-07-22	0.280	0.280	0.280	0.280	0.280	0
2026-07-21	0.280	0.280	0.280	0.280	0.280	39,605
2026-07-20	0.295	0.305	0.295	0.305	0.305	4,586
2026-07-17	0.295	0.295	0.295	0.295	0.295	0
2026-07-16	0.310	0.310	0.295	0.295	0.295	44,856
2026-07-15	0.315	0.315	0.310	0.310	0.310	48,769
2026-07-14	0.310	0.310	0.310	0.310	0.310	0
2026-07-13	0.313	0.313	0.310	0.310	0.310	5,361
2026-07-10	0.305	0.305	0.305	0.305	0.305	0
2026-07-09	0.305	0.305	0.305	0.305	0.305	0
2026-07-08	0.290	0.305	0.285	0.305	0.305	179,226
2026-07-07	0.295	0.295	0.290	0.295	0.295	121,929
2026-07-06	0.300	0.300	0.300	0.300	0.300	101,877
2026-07-03	0.300	0.300	0.300	0.300	0.300	10,000
2026-07-02	0.310	0.310	0.310	0.310	0.310	0
2026-07-01	0.310	0.310	0.310	0.310	0.310	0
2026-06-30	0.315	0.315	0.300	0.310	0.310	106,354
2026-06-29	0.310	0.315	0.310	0.315	0.315	112,759
2026-06-26	0.310	0.310	0.300	0.300	0.300	165,026
2026-06-25	0.305	0.305	0.300	0.300	0.300	11,090
2026-06-24	0.325	0.325	0.325	0.325	0.325	0
2026-06-23	0.325	0.325	0.325	0.325	0.325	9,999
2026-06-22	0.330	0.330	0.325	0.325	0.325	71,090
2026-06-19	0.340	0.340	0.330	0.330	0.330	45,118
2026-06-18	0.340	0.345	0.340	0.340	0.340	15,305
2026-06-17	0.360	0.360	0.350	0.350	0.350	3,880
2026-06-16	0.350	0.350	0.345	0.345	0.345	50,236
2026-06-15	0.350	0.360	0.340	0.340	0.340	104,575
2026-06-12	0.335	0.335	0.330	0.335	0.335	85,365
2026-06-11	0.350	0.350	0.330	0.330	0.330	184,687
2026-06-10	0.350	0.350	0.350	0.350	0.350	1,447
2026-06-09	0.360	0.360	0.360	0.360	0.360	17,106
2026-06-05	0.375	0.375	0.350	0.350	0.350	104,442
2026-06-04	0.370	0.370	0.370	0.370	0.370	0
2026-06-03	0.370	0.370	0.370	0.370	0.370	60,000
2026-06-02	0.370	0.370	0.370	0.370	0.370	46,574
2026-06-01	0.370	0.380	0.370	0.375	0.375	70,272
2026-05-29	0.370	0.380	0.370	0.370	0.370	39,063
2026-05-28	0.380	0.380	0.365	0.365	0.365	253,339
2026-05-27	0.375	0.410	0.375	0.380	0.380	192,552
2026-05-26	0.355	0.355	0.355	0.355	0.355	0
2026-05-25	0.355	0.355	0.355	0.355	0.355	0
2026-05-22	0.370	0.370	0.350	0.355	0.355	67,877
2026-05-21	0.360	0.380	0.360	0.370	0.370	266,266
2026-05-20	0.385	0.395	0.380	0.380	0.380	159,425
2026-05-19	0.400	0.410	0.380	0.398	0.398	473,357
2026-05-18	0.400	0.435	0.395	0.435	0.435	352,261
2026-05-15	0.375	0.380	0.355	0.355	0.355	117,035
2026-05-14	0.360	0.360	0.355	0.360	0.360	41,989
2026-05-13	0.350	0.370	0.350	0.370	0.370	32,044
2026-05-12	0.350	0.350	0.350	0.350	0.350	468
2026-05-11	0.355	0.355	0.355	0.355	0.355	5,000
2026-05-08	0.345	0.345	0.345	0.345	0.345	0
2026-05-07	0.360	0.360	0.345	0.345	0.345	51,810
2026-05-06	0.350	0.350	0.345	0.350	0.350	130,091
2026-05-05	0.350	0.360	0.350	0.360	0.360	49,792

← NewerPage 2 of 5 · 283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.