Ariana Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.355	0.355	0.350	0.350	0.350	4,331
2026-05-01	0.350	0.355	0.345	0.355	0.355	6,819
2026-04-30	0.350	0.350	0.350	0.350	0.350	27,833
2026-04-29	0.350	0.350	0.350	0.350	0.350	0
2026-04-28	0.350	0.350	0.350	0.350	0.350	0
2026-04-27	0.350	0.350	0.350	0.350	0.350	0
2026-04-24	0.350	0.350	0.350	0.350	0.350	8,500
2026-04-23	0.350	0.350	0.350	0.350	0.350	0
2026-04-22	0.350	0.350	0.350	0.350	0.350	0
2026-04-21	0.350	0.350	0.350	0.350	0.350	15,336
2026-04-20	0.355	0.355	0.345	0.345	0.345	12,899
2026-04-17	0.375	0.375	0.360	0.360	0.360	214
2026-04-16	0.355	0.365	0.355	0.365	0.365	30,571
2026-04-15	0.355	0.355	0.355	0.355	0.355	16,130
2026-04-14	0.360	0.360	0.360	0.360	0.360	10,000
2026-04-13	0.365	0.370	0.365	0.365	0.365	118,102
2026-04-10	0.365	0.365	0.365	0.365	0.365	18,784
2026-04-09	0.340	0.345	0.340	0.345	0.345	22,588
2026-04-08	0.340	0.340	0.335	0.335	0.335	23,249
2026-04-07	0.335	0.335	0.335	0.335	0.335	2,984
2026-04-02	0.335	0.335	0.335	0.335	0.335	50,000
2026-04-01	0.350	0.350	0.340	0.340	0.340	26,856
2026-03-31	0.335	0.350	0.335	0.350	0.350	5,372
2026-03-30	0.350	0.375	0.330	0.330	0.330	216,961
2026-03-27	0.345	0.350	0.330	0.330	0.330	67,320
2026-03-26	0.340	0.340	0.340	0.340	0.340	0
2026-03-25	0.350	0.365	0.330	0.340	0.340	49,782
2026-03-24	0.340	0.340	0.330	0.330	0.330	25,212
2026-03-23	0.365	0.365	0.330	0.330	0.330	214,290
2026-03-20	0.380	0.395	0.340	0.340	0.340	379,698
2026-03-19	0.400	0.400	0.375	0.380	0.380	284,048
2026-03-18	0.370	0.430	0.370	0.420	0.420	1,194,284
2026-03-17	0.343	0.343	0.330	0.330	0.330	7,214
2026-03-16	0.340	0.340	0.330	0.330	0.330	227,887
2026-03-13	0.365	0.365	0.355	0.355	0.355	132,924
2026-03-12	0.365	0.365	0.355	0.360	0.360	312,500
2026-03-11	0.335	0.355	0.330	0.335	0.335	52,500
2026-03-10	0.330	0.335	0.330	0.335	0.335	7,086
2026-03-09	0.345	0.345	0.335	0.335	0.335	154,031
2026-03-06	0.360	0.360	0.355	0.355	0.355	100,029
2026-03-05	0.375	0.375	0.365	0.365	0.365	82,686
2026-03-04	0.365	0.365	0.365	0.365	0.365	1,772
2026-03-03	0.370	0.370	0.360	0.360	0.360	10,914
2026-03-02	0.380	0.380	0.370	0.370	0.370	396,404
2026-02-27	0.375	0.380	0.360	0.370	0.370	246,997
2026-02-26	0.380	0.380	0.373	0.375	0.375	125,872
2026-02-25	0.370	0.375	0.370	0.370	0.370	105,772
2026-02-24	0.375	0.375	0.360	0.360	0.360	162,293
2026-02-23	0.360	0.370	0.360	0.370	0.370	6,354
2026-02-20	0.360	0.365	0.355	0.355	0.355	69,793
2026-02-19	0.360	0.360	0.360	0.360	0.360	8,363
2026-02-18	0.365	0.365	0.360	0.360	0.360	37,118
2026-02-17	0.365	0.365	0.365	0.365	0.365	2,063
2026-02-16	0.360	0.370	0.360	0.365	0.365	88,132
2026-02-13	0.370	0.370	0.360	0.360	0.360	133,466
2026-02-12	0.380	0.380	0.380	0.380	0.380	4,600
2026-02-11	0.385	0.385	0.380	0.385	0.385	745,030
2026-02-10	0.370	0.375	0.370	0.370	0.370	287,158
2026-02-09	0.350	0.350	0.350	0.350	0.350	375,881
2026-02-06	0.350	0.350	0.335	0.350	0.350	223,373

← NewerPage 3 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.