LSE · AAU · stock
Ariana Resources plc (AAU) stock price history
Every LSE trading session of Ariana Resources plc from Jul 28, 2005 to Nov 13, 2026: 4,447 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AAU adjusted close, 2005 to 2026
- £0.1747
- All time high, 2006
- £0.0230
- 52 week high, £0.0125 low
- 4,447
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
AAU key facts
- Ariana Resources plc (AAU) closed at £0.0138 on Nov 13, 2026 on LSE.
- AAU's all time high close is £0.1747, set on Apr 27, 2006; its all time low close is £0.0070 on Jul 19, 2013.
- AAU's 52 week range is £0.0125 to £0.0230.
- AAU returned -6.8% over the year to Nov 13, 2026 and -70.7% over five years.
- Over ten years AAU returned -19%, -2.1% a year compounded.
- AAU's deepest drawdown was -96.0% from Apr 27, 2006 to Jul 19, 2013.
- DataCedar holds 4,447 daily sessions of AAU history from Jul 28, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AAU price chart, 2005 to 2026
AAU returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | -5.2% |
| 6 months | -27.6% |
| Year to date | -11.3% |
| 1 year | -6.8% |
| 3 years | -32.9% |
| 5 years | -70.7% |
| 10 years | -19.0% |
| Since Jul 28, 2005 | -89.8% |
| Compound annual growth, 21.3 years | -10.2% |
AAU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.1747 on Apr 27, 2006
- All time low close
- £0.0070 on Jul 19, 2013
- 52 week high
- £0.0230 on Feb 26, 2026
- 52 week low
- £0.0125 on Nov 2, 2026
- Deepest drawdown
- -96.0% from Apr 27, 2006 to Jul 19, 2013, not yet recovered
- Best single session
- +47.2% on Sep 23, 2013
- Worst single session
- -23.5% on Jul 30, 2012
- Volatility, 1 year annualised
- 71.5%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2016, +109%
- Worst calendar year
- 2012, -75%
AAU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jul 28, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0155 | £0.0230 | £0.0125 | £0.0138 | -11.3% | 1.1B | 209 |
| 2025 | £0.0183 | £0.0210 | £0.0090 | £0.0155 | -16.2% | 764.2M | 218 |
| 2024 | £0.0225 | £0.0318 | £0.0158 | £0.0185 | -17.8% | 319.2M | 205 |
| 2023 | £0.0310 | £0.0370 | £0.0183 | £0.0225 | -28.6% | 195.1M | 206 |
| 2022 | £0.0420 | £0.0490 | £0.0252 | £0.0315 | -24.9% | 245.3M | 208 |
| 2021 | £0.0514 | £0.0547 | £0.0371 | £0.0420 | -18.4% | 383.6M | 221 |
| 2020 | £0.0247 | £0.0659 | £0.0182 | £0.0514 | +108.1% | 698.5M | 219 |
| 2019 | £0.0148 | £0.0297 | £0.0145 | £0.0247 | +62.3% | 377.5M | 192 |
| 2018 | £0.0146 | £0.0169 | £0.0100 | £0.0152 | +7.0% | 412.5M | 199 |
| 2017 | £0.0182 | £0.0226 | £0.0116 | £0.0142 | -19.7% | 843M | 225 |
| 2016 | £0.0078 | £0.0209 | £0.0075 | £0.0177 | +108.8% | 766.7M | 227 |
| 2015 | £0.0087 | £0.0156 | £0.0066 | £0.0085 | -5.6% | 277.5M | 157 |
| 2014 | £0.0117 | £0.0143 | £0.0070 | £0.0090 | -31.8% | 283.5M | 129 |
| 2013 | £0.0118 | £0.0170 | £0.0066 | £0.0132 | +12.3% | 400.1M | 168 |
| 2012 | £0.0514 | £0.0514 | £0.0109 | £0.0117 | -75.3% | 186.6M | 174 |
| 2011 | £0.0449 | £0.0694 | £0.0349 | £0.0474 | +5.6% | 130.8M | 211 |
| 2010 | £0.0324 | £0.0524 | £0.0200 | £0.0449 | +38.5% | 201.2M | 239 |
| 2009 | £0.0175 | £0.0549 | £0.0125 | £0.0324 | +73.3% | 56.8M | 239 |
| 2008 | £0.0499 | £0.0549 | £0.0150 | £0.0187 | -62.5% | 8M | 245 |
| 2007 | £0.0973 | £0.1198 | £0.0399 | £0.0499 | -48.7% | 28.1M | 239 |
| 2006 | £0.1083 | £0.1985 | £0.0849 | £0.0973 | -7.1% | 26.5M | 210 |
| 2005 | £0.1398 | £0.1447 | £0.0774 | £0.1048 | n/a | 4.4M | 107 |
AAU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0138 | +3.4% |
| October 2026 | £0.0133 | -12.8% |
| September 2026 | £0.0152 | +1.7% |
| August 2026 | £0.0150 | +4.9% |
| July 2026 | £0.0143 | -13.3% |
| June 2026 | £0.0165 | -21.4% |
| May 2026 | £0.0210 | +13.5% |
| April 2026 | £0.0185 | +2.8% |
| March 2026 | £0.0180 | -18.2% |
| February 2026 | £0.0220 | +23.9% |
| January 2026 | £0.0177 | +14.5% |
| December 2025 | £0.0155 | +12.7% |
About the AAU data
Daily bars. 4,447 sessions from Jul 28, 2005 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 28, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AAAU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
AAU share price history
