Ariana Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.280	0.280	0.275	0.275	0.275	469,012
2025-11-07	0.280	0.280	0.275	0.275	0.275	158,931
2025-11-06	0.280	0.285	0.275	0.275	0.275	71,344
2025-11-05	0.290	0.290	0.275	0.280	0.280	46,970
2025-11-04	0.290	0.290	0.280	0.285	0.285	352,002
2025-11-03	0.310	0.310	0.275	0.290	0.290	431,232
2025-10-31	0.300	0.305	0.295	0.295	0.295	247,999
2025-10-30	0.300	0.315	0.300	0.300	0.300	325,394
2025-10-29	0.300	0.310	0.295	0.295	0.295	145,135
2025-10-28	0.305	0.305	0.290	0.295	0.295	124,540
2025-10-27	0.320	0.320	0.295	0.300	0.300	422,300
2025-10-24	0.325	0.325	0.315	0.320	0.320	123,495
2025-10-23	0.325	0.325	0.310	0.310	0.310	88,493
2025-10-22	0.325	0.325	0.320	0.325	0.325	141,325
2025-10-21	0.360	0.375	0.350	0.350	0.350	245,958
2025-10-20	0.360	0.360	0.335	0.345	0.345	450,449
2025-10-17	0.360	0.360	0.345	0.350	0.350	721,716
2025-10-16	0.355	0.360	0.330	0.340	0.340	431,837
2025-10-15	0.365	0.365	0.340	0.340	0.340	272,717
2025-10-14	0.375	0.375	0.335	0.335	0.335	339,817
2025-10-13	0.370	0.380	0.360	0.375	0.375	195,610
2025-10-10	0.360	0.360	0.350	0.350	0.350	339,531
2025-10-09	0.365	0.380	0.360	0.360	0.360	521,513
2025-10-08	0.335	0.345	0.305	0.345	0.345	361,130
2025-10-07	0.325	0.330	0.325	0.325	0.325	52,306
2025-10-06	0.335	0.335	0.310	0.320	0.320	75,133
2025-10-03	0.325	0.325	0.315	0.315	0.315	117,433
2025-10-02	0.310	0.335	0.310	0.325	0.325	80,597
2025-10-01	0.290	0.310	0.290	0.305	0.305	53,294
2025-09-30	0.310	0.310	0.290	0.295	0.295	205,627
2025-09-29	0.320	0.320	0.300	0.315	0.315	685,751
2025-09-26	0.320	0.320	0.305	0.315	0.315	270,806
2025-09-25	0.330	0.340	0.330	0.340	0.340	211,393
2025-09-24	0.360	0.360	0.345	0.345	0.345	656,960
2025-09-23	0.370	0.370	0.330	0.350	0.350	759,920
2025-09-22	0.365	0.375	0.350	0.350	0.350	228,079
2025-09-19	0.365	0.390	0.360	0.360	0.360	153,248
2025-09-18	0.375	0.375	0.340	0.340	0.340	337,224
2025-09-17	0.290	0.390	0.290	0.390	0.390	430,368
2025-09-16	0.280	0.290	0.275	0.290	0.290	1,285,201
2025-09-15	0.280	0.280	0.250	0.275	0.275	946,077
2025-09-12	0.290	0.290	0.275	0.280	0.280	1,057,491
2025-09-11	0.300	0.300	0.285	0.295	0.295	1,012,258
2025-09-10	0.310	0.310	0.295	0.300	0.300	1,388,047

← NewerPage 5 of 5 · 284 trading days

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.