Ariana Historical Data - AAU.GB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Ariana (AAU.GB)

2.075

0.025

(1.22%)

Closed January 03 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.125	6.41025641026	1.95	2.1	1.95	0	0	DE
4	-0.475	-18.6274509804	2.55	2.7	1.75	407687	2.1940449	DE
12	0.125	6.41025641026	1.95	3.001	1.75	208308	2.31452464	DE
26	-0.375	-15.306122449	2.45	3.001	1.675	139273	2.25987001	DE
52	-0.225	-9.78260869565	2.3	3.144	1.45	141267	2.23966042	DE
156	-2.275	-52.2988505747	4.35	4.875	1.45	122106	2.86821677	DE
260	-0.4	-16.1616161616	2.475	6.275	1.45	274467	3.99456258	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1735832160	2.075	-0.03	-1.19	2.05	2.1	2.05	0
1735662660	2.1	0	0.00	2.1	2.1	2.1	0
1735576260	2.1	0.15	7.69	1.95	2.1	1.95	0
1735313700	1.95	0	0.00	1.95	2.1	1.95	0
1735057680	1.95	0	0.00	1.95	1.95	1.95	0
1734971280	1.95	0	0.00	1.95	2.1	1.95	107089
1734712200	1.95	-0.1	-4.88	1.95	2.1	1.95	0
1734622440	2.05	0.2	10.81	1.85	2.1	1.85	400000
1734536340	1.85	0	0.00	1.85	1.9575	1.8	129650
1734449880	1.85	-0.05	-2.63	1.9	1.9975	1.8	398464
1734366420	1.9	-0.3	-13.64	2.1	2.2	1.75	750503
1734104460	2.2	0	0.00	2.2	2.3	1.9411	1230317
1734020880	2.2	-0.08	-3.30	2.275	2.4	2.05	793683
1733931060	2.275	0	0.00	2.275	2.4	2.1	1099
1733848080	2.275	0	0.00	2.275	2.4	2.251	37705
1733761860	2.275	-0.18	-7.14	2.45	2.6	2.225	481533
1733495700	2.45	0.05	2.08	2.4	2.6	2.35	1285391
1733416140	2.4	-0.15	-5.88	2.55	2.7	2.4	499864
1733326500	2.55	0	0.00	2.55	2.7	2.35	0
1733239800	2.55	-0.1	-3.77	2.7	2.7	2.55	250000
1733156940	2.65	0	0.00	2.65	2.7	2.605	50000
1732897620	2.65	0	0.00	2.65	2.7	2.588	76577
1732808160	2.65	0.15	6.00	2.5	2.7	2.5	5889
1732721820	2.5	-0.1	-3.85	2.6	2.67222	2.5	319377
1732638480	2.6	0.3	13.04	2.5	2.75	2.5	103000
1732548840	2.3	-0.05	-2.13	2.45	2.6	2.3	101488
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

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