Ariana Historical Data - AAU.GB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Ariana (AAU.GB)

2.35

0.05

(2.17%)

Closed November 23 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-2.08333333333	2.4	2.6	2.25	86840	2.30796848	DE
4	-0.125	-5.05050505051	2.475	3.001	2.25	118588	2.58852741	DE
12	0.375	18.9873417722	1.975	3.001	1.675	113390	2.27725589	DE
26	-0.6	-20.3389830508	2.95	3.144	1.675	102196	2.33883363	DE
52	0.15	6.81818181818	2.2	3.144	1.45	116318	2.24052818	DE
156	-2.35	-50	4.7	4.875	1.45	119752	3.0064213	DE
260	0.3	14.6341463415	2.05	6.275	1.45	288261	3.9263413	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732289460	2.35	0.05	2.17	2.3	2.485	2.3	40241
1732203480	2.3	0	0.00	2.3	2.335	2.25	100000
1732120140	2.3	0	0.00	2.3	2.3	2.25	0
1732033620	2.3	-0.05	-2.13	2.35	2.455	2.3	265000
1731947580	2.35	-0.15	-6.00	2.5	2.6	2.3	69198
1731688080	2.5	0.1	4.17	2.4	2.6	2.4	0
1731598260	2.4	-0.1	-4.00	2.5	2.6	2.4	0
1731511920	2.5	0.05	2.04	2.45	2.6	2.45	0
1731428820	2.45	0.05	2.08	2.35	2.6	2.35	167389
1731342540	2.4	-0.25	-9.43	2.65	2.65	2.4	377025
1731083160	2.65	0	0.00	2.65	2.65	2.6	0
1730993820	2.65	-0.03	-0.93	2.675	2.675	2.6	0
1730910480	2.675	0	0.00	2.675	2.675	2.675	0
1730824080	2.675	0	0.00	2.675	2.75	2.65	0
1730737740	2.675	0.02	0.94	2.65	2.8375	2.6	185305
1730475300	2.65	0	0.00	2.65	2.9	2.6	69127
1730388900	2.65	-0.08	-2.75	2.675	2.7511	2.6	107352
1730305440	2.725	0.02	0.93	2.7	3	2.65	17377
1730193840	2.7	-0.15	-5.26	2.9	3.001	2.7	116677
1730132940	2.85	0.1	3.64	2.65	2.975	2.65	480935
1729869960	2.75	0.28	11.11	2.475	2.825	2.45	297785
1729783680	2.475	0.2	8.79	2.3	2.53222	2.3	506921
1729697340	2.275	0.15	7.06	2.125	2.3769999	2.125	713007
1729610340	2.125	-0.05	-2.30	2.175	2.2845	2.05	130639
1729524420	2.175	0.07	3.57	2.1	2.2475	2.1	322134
1729262100	2.1	0.1	5.00	2	2.1375	2	260899
1729178580	2	0	0.00	2	2.075	2	0
1729092540	2	0.05	2.56	2	2.075	1.975	0
1729006140	1.95	0	0.00	1.95	1.975	1.95	0
1728919680	1.95	0	0.00	1.95	1.975	1.95	0
1728657480	1.95	0	0.00	1.95	1.975	1.8	0
1728574140	1.95	0	0.00	1.95	1.975	1.8	0
1728484740	1.95	0	0.00	1.95	1.975	1.8	21896
1728401340	1.95	0	0.00	1.95	1.975	1.95	0
1728311580	1.95	0	0.00	1.95	1.975	1.95	10000
1728053040	1.95	0	0.00	1.95	2	1.95	40000
1727966700	1.95	-0.05	-2.50	1.95	1.975	1.95	10676
1727882940	2	-0.03	-1.23	2.025	2.075	1.9845	226757
1727793720	2.025	0	0.00	2.025	2.075	1.9733	372500
1727710080	2.025	0	0.00	2.025	2.075	2.025	0
1727447580	2.025	0.08	3.85	1.95	2.075	1.95	349900
1727364240	1.95	-0.13	-6.02	2.025	2.075	1.95	454823
1727277960	2.075	0	0.00	2.075	2.075	2.075	0
1727191740	2.075	0.05	2.47	2.025	2.075	1.954	166069
1727102220	2.025	0	0.00	2.025	2.025	1.903	31878
1726843740	2.025	0.05	2.53	1.975	2.025	1.975	0
1726756740	1.975	0.05	2.60	1.925	1.975	1.925	0
1726669920	1.925	0	0.00	1.925	1.925	1.925	0
1726586700	1.925	0	0.00	1.925	1.925	1.925	0
1726498920	1.925	0	0.00	1.925	1.925	1.8478	475000
1726238280	1.925	0.18	10.00	1.875	1.925	1.675	172335
1726151880	1.75	-0.23	-11.39	1.775	1.775	1.675	0
1726068360	1.975	0	0.00	1.975	1.975	1.975	0
1725981960	1.975	0	0.00	1.975	1.975	1.975	0
1725892800	1.975	0	0.00	1.975	1.975	1.975	0
1725633480	1.975	0	0.00	1.975	1.975	1.975	0
1725547140	1.975	0	0.00	1.975	1.975	1.975	0
1725460740	1.975	-0.13	-5.95	2.1	2.1	1.875	0
1725374160	2.1	0	0.00	2.1	2.1	1.918	18000
1725287700	2.1	0	0.00	2.1	2.1	2.1	0
1725028800	2.1	0.13	6.33	1.975	2.1	1.85	40000
1724942100	1.975	0	0.00	1.975	2.0175	1.85	70584
1724858700	1.975	-0.13	-5.95	2.1	2.1	1.85	265021
1724772540	2.1	-0.05	-2.33	2.15	2.15	2	100000
1724423820	2.15	0	0.00	2.15	2.1675	2	90998

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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