Ariana More Historical Data - AAU.GB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
UK
AQSE
Ariana (AAU.GB)
Ariana (AAU.GB) Historical

AAU.GB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	2.60	0.00	0.00%	2.60	2.60	2.60	0.00
Jun 14 2024	2.60	0.00	0.00%	2.60	2.60	2.58	193,798
Jun 13 2024	2.60	0.10	4.00%	2.50	2.66	2.499	175,505
Jun 12 2024	2.50	-0.03	-0.99%	2.525	2.60	2.3755	220,000
Jun 11 2024	2.525	-0.10	-3.81%	2.50	2.60	2.40	409,808
Jun 10 2024	2.625	0.00	0.00%	2.625	2.625	2.625	0.00
Jun 07 2024	2.625	-0.03	-0.94%	2.65	2.65	2.55	0.00
Jun 06 2024	2.65	0.05	1.92%	2.60	2.65	2.60	70,000
Jun 05 2024	2.60	0.00	0.00%	2.60	2.60	2.60	0.00
Jun 04 2024	2.60	0.05	1.96%	2.70	2.70	2.499	266,501
Jun 03 2024	2.55	-0.20	-7.27%	2.75	2.80	2.50	0.00
May 31 2024	2.75	-0.05	-1.79%	2.80	2.90	2.75	0.00
May 30 2024	2.80	-0.03	-0.88%	2.775	2.90	2.725	157,752
May 29 2024	2.825	0.00	0.00%	2.825	2.825	2.825	0.00
May 28 2024	2.825	-0.08	-2.59%	2.90	3.00	2.725	100,000
May 24 2024	2.90	-0.10	-3.33%	3.00	3.00	2.90	86,374
May 23 2024	3.00	-0.05	-1.64%	3.05	3.144	3.00	302,051
May 22 2024	3.05	0.10	3.39%	2.95	3.05	2.95	0.00
May 21 2024	2.95	0.10	3.51%	2.85	3.015	2.85	10,000
May 20 2024	2.85	0.05	1.79%	2.80	2.8995	2.80	43,450
May 17 2024	2.80	-0.05	-1.75%	2.85	2.85	2.725	194,775
May 16 2024	2.85	0.10	3.64%	2.75	2.85	2.75	0.00
May 15 2024	2.75	0.00	0.00%	2.75	2.845	2.75	81,627
May 14 2024	2.75	0.00	0.00%	2.75	2.845	2.75	154,870
May 13 2024	2.75	0.00	0.00%	2.75	2.87	2.75	131,358
May 10 2024	2.75	0.20	7.84%	2.55	2.75	2.55	225,863
May 09 2024	2.55	0.10	4.08%	2.45	2.65	2.45	107,153
May 08 2024	2.45	0.00	0.00%	2.45	2.545	2.402	300,000
May 07 2024	2.45	0.10	4.26%	2.35	2.47	2.35	20,242
May 03 2024	2.35	-0.10	-4.08%	2.45	2.45	2.25	20,000
May 02 2024	2.45	-0.10	-3.92%	2.55	2.55	2.33	262,788
May 01 2024	2.55	-0.05	-1.92%	2.60	2.65	2.55	40,000
Apr 30 2024	2.60	0.05	1.96%	2.55	2.65	2.5322	118,655
Apr 29 2024	2.55	0.00	0.00%	2.55	2.60	2.545	40,000
Apr 26 2024	2.55	0.05	2.00%	2.50	2.55	2.299	546,624
Apr 25 2024	2.50	-0.25	-9.09%	2.85	2.85	2.275	69,000
Apr 24 2024	2.75	0.00	0.00%	2.75	2.75	2.75	0.00
Apr 23 2024	2.75	-0.15	-5.17%	2.90	2.90	2.75	62,124
Apr 22 2024	2.90	0.00	0.00%	2.90	2.90	2.90	0.00
Apr 19 2024	2.90	0.15	5.45%	2.75	2.90	2.75	18,899
Apr 18 2024	2.75	0.00	0.00%	2.75	2.75	2.75	0.00
Apr 17 2024	2.75	-0.10	-3.51%	2.85	2.897	2.75	34,190
Apr 16 2024	2.85	-0.10	-3.39%	2.95	2.95	2.85	0.00
Apr 15 2024	2.95	0.20	7.27%	2.80	2.95	2.80	0.00
Apr 12 2024	2.75	0.30	12.24%	2.45	2.801	2.45	364,521
Apr 11 2024	2.45	-0.13	-4.85%	2.55	2.55	2.45	230,000
Apr 10 2024	2.575	0.13	5.10%	2.45	2.698	2.45	197,717
Apr 09 2024	2.45	0.00	0.00%	2.45	2.66	2.45	285,921
Apr 08 2024	2.45	0.20	8.89%	2.25	2.45	2.25	100,000
Apr 05 2024	2.25	0.00	0.00%	2.25	2.32	2.25	42,500
Apr 04 2024	2.25	0.00	0.00%	2.25	2.25	2.25	0.00
Apr 03 2024	2.25	0.00	0.00%	2.25	2.25	2.25	0.00
Apr 02 2024	2.25	0.00	0.00%	2.25	2.25	2.25	0.00
Mar 28 2024	2.25	0.00	0.00%	2.25	2.30	2.25	0.00
Mar 27 2024	2.25	0.00	0.00%	2.25	2.25	2.125	50,000
Mar 26 2024	2.25	0.10	4.65%	2.25	2.30	2.25	0.00
Mar 25 2024	2.15	-0.10	-4.44%	2.25	2.30	2.15	137,224
Mar 22 2024	2.25	-0.10	-4.26%	2.25	2.347	2.25	300,132
Mar 21 2024	2.35	0.35	17.50%	2.00	2.35	1.95	572,405
Mar 20 2024	2.00	-0.05	-2.44%	2.05	2.05	1.95	99,256

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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