Ariana Resources PLC AAU
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 1,42-0,08 (-%5,47)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 1,52 | +%7,39 | GBp 1,45 | GBp 1,60 | GBp 1,40 | 11,88M |
| 2026-09-29 | GBp 1,42 | -%5,33 | GBp 1,50 | GBp 1,60 | GBp 1,40 | 4,91M |
| 2026-09-28 | GBp 1,50 | +%3,45 | GBp 1,45 | GBp 1,60 | GBp 1,42 | 3,49M |
| 2026-09-25 | GBp 1,45 | -%3,33 | GBp 1,50 | GBp 1,60 | GBp 1,45 | 1,81M |
| 2026-09-24 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,62 | GBp 1,44 | 661,80K |
| 2026-09-23 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,63 | GBp 1,40 | 429,26K |
| 2026-09-22 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,62 | GBp 1,41 | 730,88K |
| 2026-09-21 | GBp 1,50 | -%1,96 | GBp 1,45 | GBp 1,60 | GBp 1,41 | 1,33M |
| 2026-09-18 | GBp 1,53 | -%6,13 | GBp 1,52 | GBp 1,60 | GBp 1,44 | 2,89M |
| 2026-09-17 | GBp 1,63 | +%6,89 | GBp 1,52 | GBp 1,63 | GBp 1,46 | 58,64K |
| 2026-09-16 | GBp 1,52 | -%6,44 | GBp 1,52 | GBp 1,61 | GBp 1,45 | 1,23M |
| 2026-09-15 | GBp 1,63 | +%12,41 | GBp 1,52 | GBp 1,63 | GBp 1,46 | 1,26M |
| 2026-09-14 | GBp 1,45 | -%9,66 | GBp 1,52 | GBp 1,60 | GBp 1,45 | 1,35M |
| 2026-09-11 | GBp 1,61 | +%5,25 | GBp 1,52 | GBp 1,61 | GBp 1,42 | 24,44M |
| 2026-09-10 | GBp 1,52 | -%1,61 | GBp 1,52 | GBp 1,60 | GBp 1,47 | 4,30M |
| 2026-09-09 | GBp 1,55 | +%6,90 | GBp 1,50 | GBp 1,58 | GBp 1,45 | 530,16K |
| 2026-09-08 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,48 | GBp 1,40 | 483,26K |
| 2026-09-07 | GBp 1,45 | -%6,45 | GBp 1,55 | GBp 1,60 | GBp 1,44 | 3,23M |
| 2026-09-04 | GBp 1,55 | -%1,59 | GBp 1,58 | GBp 1,62 | GBp 1,50 | 3,64M |
| 2026-09-03 | GBp 1,58 | -%1,56 | GBp 1,60 | GBp 1,70 | GBp 1,50 | 1,95M |
| 2026-09-02 | GBp 1,60 | +%6,67 | GBp 1,60 | GBp 1,70 | GBp 1,47 | 1,22M |
| 2026-09-01 | GBp 1,50 | %0,00 | GBp 1,60 | GBp 1,70 | GBp 1,47 | 1,67M |
| 2026-08-28 | GBp 1,50 | -%6,25 | GBp 1,60 | GBp 1,70 | GBp 1,50 | 1,46M |
| 2026-08-27 | GBp 1,60 | -%4,76 | GBp 1,60 | GBp 1,70 | GBp 1,50 | 1,52M |
| 2026-08-26 | GBp 1,68 | +%11,26 | GBp 1,50 | GBp 1,68 | GBp 1,45 | 2,66M |
| 2026-08-25 | GBp 1,51 | -%4,43 | GBp 1,50 | GBp 1,58 | GBp 1,45 | 1,03M |
| 2026-08-24 | GBp 1,58 | +%1,94 | GBp 1,50 | GBp 1,58 | GBp 1,49 | 1,12M |
| 2026-08-21 | GBp 1,55 | +%6,90 | GBp 1,45 | GBp 1,55 | GBp 1,40 | 2,23M |
| 2026-08-20 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 369,26K |
| 2026-08-19 | GBp 1,45 | -%6,45 | GBp 1,55 | GBp 1,60 | GBp 1,45 | 1,47M |
| 2026-08-18 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,60 | GBp 1,50 | 208,21K |
| 2026-08-17 | GBp 1,55 | %0,00 | GBp 1,50 | GBp 1,59 | GBp 1,50 | 1,90M |
| 2026-08-14 | GBp 1,55 | %0,00 | GBp 1,52 | GBp 1,58 | GBp 1,47 | 2,51M |
| 2026-08-13 | GBp 1,55 | +%6,90 | GBp 1,45 | GBp 1,55 | GBp 1,50 | 2,64M |
| 2026-08-12 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,53 | GBp 1,40 | 3,99M |
| 2026-08-11 | GBp 1,45 | +%1,75 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 767,27K |
| 2026-08-10 | GBp 1,42 | -%5,00 | GBp 1,45 | GBp 1,55 | GBp 1,42 | 1,93M |
| 2026-08-07 | GBp 1,50 | %0,00 | GBp 1,38 | GBp 1,50 | GBp 1,36 | 2,65M |
| 2026-08-06 | GBp 1,50 | +%3,45 | GBp 1,45 | GBp 1,53 | GBp 1,37 | 2,82M |
| 2026-08-05 | GBp 1,45 | +%11,11 | GBp 1,40 | GBp 1,45 | GBp 1,36 | 5,68M |
| 2026-08-04 | GBp 1,30 | -%8,74 | GBp 1,40 | GBp 1,48 | GBp 1,30 | 6,33M |
| 2026-08-03 | GBp 1,43 | %0,00 | GBp 1,42 | GBp 1,48 | GBp 1,33 | 14,21M |
| 2026-07-31 | GBp 1,43 | -%5,30 | GBp 1,58 | GBp 1,63 | GBp 1,40 | 16,14M |
| 2026-07-30 | GBp 1,51 | +%0,67 | GBp 1,52 | GBp 1,60 | GBp 1,50 | 4,62M |
| 2026-07-29 | GBp 1,50 | -%1,96 | GBp 1,48 | GBp 1,56 | GBp 1,45 | 2,46M |
| 2026-07-28 | GBp 1,53 | +%2,68 | GBp 1,50 | GBp 1,58 | GBp 1,45 | 2,12M |
| 2026-07-27 | GBp 1,49 | -%8,31 | GBp 1,63 | GBp 1,61 | GBp 1,48 | 30,85M |
| 2026-07-24 | GBp 1,63 | -%7,93 | GBp 1,58 | GBp 1,69 | GBp 1,59 | 1,92M |
| 2026-07-23 | GBp 1,76 | +%5,37 | GBp 1,67 | GBp 1,80 | GBp 1,55 | 787,67K |
| 2026-07-22 | GBp 1,67 | +%8,06 | GBp 1,55 | GBp 1,75 | GBp 1,55 | 2,35M |
| 2026-07-21 | GBp 1,55 | -%1,59 | GBp 1,60 | GBp 1,68 | GBp 1,55 | 721,91K |
| 2026-07-20 | GBp 1,58 | -%1,56 | GBp 1,60 | GBp 1,65 | GBp 1,51 | 4,69M |
| 2026-07-17 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,65 | GBp 1,55 | 778,73K |
| 2026-07-16 | GBp 1,60 | -%3,03 | GBp 1,65 | GBp 1,70 | GBp 1,51 | 12,23M |
| 2026-07-15 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,70 | GBp 1,60 | 1,06M |
| 2026-07-14 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,74 | GBp 1,60 | 603,35K |
| 2026-07-13 | GBp 1,65 | -%0,30 | GBp 1,67 | GBp 1,75 | GBp 1,60 | 503,10K |
| 2026-07-10 | GBp 1,65 | -%1,19 | GBp 1,67 | GBp 1,75 | GBp 1,60 | 2,11M |
| 2026-07-09 | GBp 1,67 | %0,00 | GBp 1,67 | GBp 1,67 | GBp 1,60 | 55,56K |
| 2026-07-08 | GBp 1,67 | %0,00 | GBp 1,67 | GBp 1,75 | GBp 1,60 | 2,18M |
| 2026-07-07 | GBp 1,67 | -%2,90 | GBp 1,70 | GBp 1,80 | GBp 1,60 | 1,96M |
| 2026-07-06 | GBp 1,73 | %0,00 | GBp 1,73 | GBp 1,84 | GBp 1,65 | 704,67K |
| 2026-07-03 | GBp 1,73 | +%4,55 | GBp 1,65 | GBp 1,80 | GBp 1,60 | 2,78M |
| 2026-07-02 | GBp 1,65 | +%1,54 | GBp 1,63 | GBp 1,70 | GBp 1,60 | 3,48M |
| 2026-07-01 | GBp 1,63 | -%1,52 | GBp 1,65 | GBp 1,70 | GBp 1,60 | 2,82M |
| 2026-06-30 | GBp 1,65 | -%2,94 | GBp 1,70 | GBp 1,80 | GBp 1,61 | 4,83M |
| 2026-06-29 | GBp 1,70 | %0,00 | GBp 1,70 | GBp 1,80 | GBp 1,65 | 633,49K |
| 2026-06-26 | GBp 1,70 | -%1,45 | GBp 1,67 | GBp 1,80 | GBp 1,60 | 10,03M |
| 2026-06-25 | GBp 1,73 | +%1,47 | GBp 1,67 | GBp 1,80 | GBp 1,60 | 2,72M |
| 2026-06-24 | GBp 1,70 | -%11,46 | GBp 1,80 | GBp 1,94 | GBp 1,62 | 7,00M |
| 2026-06-23 | GBp 1,92 | +%0,26 | GBp 1,80 | GBp 1,92 | GBp 1,71 | 720,82K |
| 2026-06-22 | GBp 1,91 | +%6,39 | GBp 1,80 | GBp 1,92 | GBp 1,70 | 2,58M |
| 2026-06-19 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,90 | GBp 1,70 | 1,25M |
| 2026-06-18 | GBp 1,80 | -%4,26 | GBp 1,90 | GBp 2,00 | GBp 1,80 | 885,48K |
| 2026-06-17 | GBp 1,88 | -%1,05 | GBp 1,90 | GBp 2,00 | GBp 1,80 | 4,75M |
| 2026-06-16 | GBp 1,90 | -%2,56 | GBp 1,90 | GBp 2,00 | GBp 1,80 | 819,57K |
| 2026-06-15 | GBp 1,95 | +%5,98 | GBp 1,90 | GBp 2,00 | GBp 1,80 | 1,98M |
| 2026-06-12 | GBp 1,84 | -%0,54 | GBp 1,88 | GBp 2,00 | GBp 1,80 | 1,89M |
| 2026-06-11 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 2,00 | GBp 1,75 | 3,32M |
| 2026-06-10 | GBp 1,85 | -%7,50 | GBp 2,00 | GBp 2,00 | GBp 1,80 | 8,90M |
| 2026-06-09 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 2,10 | GBp 1,90 | 505,93K |
| 2026-06-08 | GBp 2,00 | -%4,76 | GBp 2,00 | GBp 2,14 | GBp 1,90 | 4,60M |
| 2026-06-05 | GBp 2,10 | +%11,70 | GBp 2,10 | GBp 2,20 | GBp 1,90 | 4,81M |
| 2026-06-04 | GBp 1,88 | -%10,48 | GBp 2,05 | GBp 2,20 | GBp 1,88 | 2,66M |
| 2026-06-03 | GBp 2,10 | +%5,00 | GBp 2,00 | GBp 2,10 | GBp 1,90 | 3,19M |
| 2026-06-02 | GBp 2,00 | -%0,99 | GBp 1,95 | GBp 2,10 | GBp 1,90 | 4,44M |
| 2026-06-01 | GBp 2,02 | -%3,81 | GBp 2,10 | GBp 2,20 | GBp 1,94 | 3,58M |
| 2026-05-29 | GBp 2,10 | +%2,44 | GBp 2,00 | GBp 2,20 | GBp 1,90 | 4,59M |
| 2026-05-28 | GBp 2,05 | -%6,82 | GBp 2,05 | GBp 2,20 | GBp 1,90 | 7,31M |
| 2026-05-27 | GBp 2,20 | +%7,32 | GBp 2,05 | GBp 2,20 | GBp 2,00 | 6,94M |