Anglo Asian Mining (AAZ) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Anglo Asian Mining

Date Open High Low Close* Volume
08/02/2024 61.00p 65.00p 59.00p 62.00p 79910
07/02/2024 59.50p 63.40p 58.00p 61.00p 53745
06/02/2024 59.50p 60.33p 58.56p 59.50p 60569
05/02/2024 62.50p 65.00p 55.10p 59.50p 466934
02/02/2024 64.00p 66.70p 60.00p 62.50p 198367
01/02/2024 59.50p 65.00p 58.00p 64.00p 310804
31/01/2024 61.50p 65.00p 56.00p 60.00p 574298
30/01/2024 61.00p 65.00p 58.00p 61.50p 105432
29/01/2024 61.00p 66.00p 58.30p 61.00p 76494
26/01/2024 59.00p 63.00p 56.00p 60.50p 302303
25/01/2024 59.00p 64.45p 55.21p 59.00p 532590
24/01/2024 51.50p 59.12p 50.06p 55.00p 292080
23/01/2024 51.50p 53.00p 50.00p 51.50p 65345
22/01/2024 53.50p 54.00p 50.00p 51.50p 253753
19/01/2024 56.50p 56.50p 52.00p 53.50p 307626
18/01/2024 57.00p 60.00p 54.00p 57.00p 180766
17/01/2024 56.00p 60.00p 55.00p 60.00p 41829
16/01/2024 56.00p 58.00p 53.33p 56.00p 58278
15/01/2024 50.50p 58.00p 48.25p 56.00p 164170
12/01/2024 54.50p 55.00p 53.00p 55.00p 81486
11/01/2024 54.50p 55.00p 54.00p 54.50p 110513
10/01/2024 55.00p 55.60p 54.00p 54.50p 66237
09/01/2024 56.00p 57.00p 54.00p 55.00p 144507
08/01/2024 55.00p 56.00p 54.00p 56.00p 69686
05/01/2024 57.00p 60.00p 55.00p 55.00p 281006
04/01/2024 58.00p 60.00p 54.17p 57.00p 469257
03/01/2024 60.00p 62.00p 56.55p 60.20p 54841
02/01/2024 58.00p 61.65p 56.00p 60.00p 81132
29/12/2023 59.50p 61.50p 55.65p 58.00p 84903
28/12/2023 58.00p 65.00p 55.50p 65.00p 240031
27/12/2023 58.00p 58.00p 55.00p 58.00p 42184
22/12/2023 57.00p 61.00p 55.00p 60.00p 73960
21/12/2023 55.00p 59.00p 54.00p 56.80p 80353
20/12/2023 59.00p 59.00p 54.15p 55.60p 263667
19/12/2023 57.00p 60.00p 55.80p 59.00p 174448
18/12/2023 59.50p 61.00p 56.00p 58.00p 106535
15/12/2023 58.50p 61.00p 57.96p 59.50p 104158
14/12/2023 58.00p 60.00p 56.00p 58.00p 202999
13/12/2023 58.00p 58.96p 57.00p 57.50p 39753
12/12/2023 65.00p 65.00p 55.19p 58.00p 737107
11/12/2023 70.00p 74.00p 62.25p 64.00p 278301
08/12/2023 70.00p 72.00p 65.00p 72.00p 224134
07/12/2023 70.50p 72.00p 68.00p 70.00p 25125
06/12/2023 72.50p 72.50p 69.30p 70.50p 21020
05/12/2023 72.50p 74.00p 71.00p 74.00p 91322
04/12/2023 72.00p 73.00p 71.00p 72.50p 167023
01/12/2023 76.00p 78.00p 71.00p 72.00p 179355
30/11/2023 78.00p 84.00p 74.00p 76.00p 311307
29/11/2023 78.00p 80.00p 76.00p 80.00p 58415
28/11/2023 75.00p 79.52p 73.62p 78.00p 33740
27/11/2023 73.50p 76.80p 73.50p 75.00p 38843
24/11/2023 73.50p 75.00p 72.00p 72.20p 44706
23/11/2023 74.50p 76.45p 72.00p 73.50p 22186
22/11/2023 75.00p 78.00p 70.00p 74.50p 67344
21/11/2023 72.50p 77.00p 70.00p 75.00p 41907
20/11/2023 75.00p 78.00p 70.75p 72.50p 45810
17/11/2023 73.00p 80.00p 72.00p 75.00p 199786
16/11/2023 69.50p 74.00p 67.00p 72.00p 64314
15/11/2023 70.00p 72.00p 66.00p 69.00p 217633
14/11/2023 60.50p 71.00p 58.00p 70.00p 482087
13/11/2023 64.50p 66.00p 59.30p 61.40p 208248
10/11/2023 61.50p 67.00p 60.00p 64.50p 291253
09/11/2023 65.50p 67.00p 60.00p 60.80p 244695
08/11/2023 69.00p 73.00p 64.25p 65.50p 309961
07/11/2023 54.50p 73.00p 54.50p 68.00p 1130506
06/11/2023 43.50p 50.00p 43.50p 50.00p 307050
03/11/2023 44.50p 46.00p 42.75p 44.50p 114778
02/11/2023 44.00p 47.80p 43.00p 44.50p 94418
01/11/2023 43.50p 45.00p 43.50p 44.00p 46560
31/10/2023 42.50p 45.00p 40.00p 44.50p 86569
30/10/2023 42.00p 45.00p 40.00p 45.00p 55983
27/10/2023 42.00p 44.00p 40.00p 43.00p 15954
26/10/2023 42.50p 44.00p 40.00p 42.00p 63263
25/10/2023 42.50p 44.00p 41.11p 43.00p 18197
24/10/2023 44.50p 44.50p 41.54p 44.00p 43519
23/10/2023 44.00p 45.00p 43.03p 44.20p 47571
20/10/2023 46.50p 47.75p 43.00p 44.00p 320719
19/10/2023 47.50p 50.00p 46.00p 47.50p 46448
18/10/2023 48.00p 50.00p 45.02p 47.50p 44526
17/10/2023 48.00p 50.00p 46.00p 48.00p 32220
16/10/2023 51.50p 51.50p 46.00p 48.00p 111356
13/10/2023 53.00p 55.00p 51.00p 51.50p 45645
12/10/2023 53.00p 55.00p 51.00p 53.00p 80099
11/10/2023 52.00p 55.00p 50.84p 53.00p 67242
10/10/2023 50.00p 54.00p 49.00p 54.00p 43861
09/10/2023 49.50p 51.35p 47.00p 50.00p 110216
06/10/2023 50.50p 54.40p 49.00p 50.00p 92136
05/10/2023 58.50p 59.00p 46.65p 50.50p 627417
04/10/2023 57.00p 60.00p 57.00p 58.50p 60436
03/10/2023 61.00p 61.20p 54.00p 57.00p 187428
02/10/2023 61.00p 62.00p 58.15p 61.00p 216048
29/09/2023 61.00p 63.00p 60.55p 61.00p 132424
28/09/2023 55.50p 64.89p 55.00p 61.00p 814379
27/09/2023 53.50p 60.00p 52.93p 56.00p 1155647
26/09/2023 59.50p 62.00p 36.00p 52.00p 5386551
25/09/2023 66.50p 67.00p 63.70p 64.50p 81596
22/09/2023 68.00p 69.45p 65.25p 66.50p 54275
21/09/2023 68.50p 70.00p 66.30p 68.00p 127971
20/09/2023 70.50p 72.00p 63.20p 68.50p 239066
19/09/2023 69.00p 71.00p 68.00p 69.00p 101860
18/09/2023 69.00p 71.68p 68.00p 69.00p 96542
15/09/2023 66.50p 69.70p 63.02p 69.00p 304096
14/09/2023 61.00p 67.90p 60.00p 65.00p 339482
13/09/2023 56.00p 61.90p 56.00p 61.00p 134908
12/09/2023 48.50p 58.00p 48.50p 57.00p 481062
11/09/2023 55.50p 55.50p 50.00p 50.50p 294009
08/09/2023 57.00p 58.00p 55.00p 56.00p 127814
07/09/2023 57.50p 58.00p 56.00p 57.00p 45180
06/09/2023 57.00p 58.90p 56.64p 57.50p 91796
05/09/2023 60.00p 61.00p 56.00p 57.00p 118690
04/09/2023 60.00p 61.00p 57.40p 57.40p 20291
01/09/2023 60.00p 60.30p 59.00p 60.00p 38630
31/08/2023 59.50p 61.00p 59.25p 61.00p 44825
30/08/2023 56.50p 60.00p 56.00p 59.50p 70255
29/08/2023 58.50p 60.00p 56.10p 56.50p 101022
25/08/2023 59.00p 60.00p 57.00p 59.00p 48527
24/08/2023 59.00p 60.00p 58.00p 59.00p 18215
23/08/2023 59.00p 62.00p 58.00p 59.00p 76080
22/08/2023 59.50p 62.00p 58.70p 59.00p 48547
21/08/2023 62.50p 63.00p 58.48p 59.50p 73353
18/08/2023 66.00p 67.00p 61.00p 62.50p 181956
17/08/2023 67.00p 67.45p 65.00p 66.00p 41616
16/08/2023 67.00p 68.00p 66.00p 67.00p 32874
15/08/2023 66.00p 67.98p 65.00p 67.00p 121757
14/08/2023 71.00p 72.00p 65.25p 66.00p 156258
11/08/2023 68.50p 72.00p 67.96p 71.40p 102623
10/08/2023 67.50p 70.00p 66.00p 68.50p 32105
09/08/2023 69.00p 72.00p 67.51p 72.00p 65441
08/08/2023 69.50p 72.00p 66.00p 72.00p 50234
07/08/2023 69.50p 71.45p 69.50p 69.50p 4384
04/08/2023 70.00p 72.00p 67.00p 72.00p 144592
03/08/2023 69.00p 72.00p 66.00p 70.00p 81886
02/08/2023 74.50p 76.00p 65.00p 72.00p 186016
01/08/2023 74.50p 76.00p 73.00p 74.50p 44829
31/07/2023 74.00p 75.00p 71.21p 74.60p 104044
28/07/2023 71.00p 75.00p 71.00p 74.00p 162124
27/07/2023 67.50p 72.00p 67.50p 71.00p 231888
26/07/2023 67.00p 69.00p 66.00p 67.50p 61069
25/07/2023 67.50p 69.00p 66.00p 67.00p 89373
24/07/2023 67.00p 72.00p 66.61p 67.50p 227379
21/07/2023 62.00p 67.00p 61.00p 66.50p 255449
20/07/2023 64.50p 64.50p 61.15p 62.00p 243713
19/07/2023 69.50p 70.00p 60.00p 65.00p 867549
18/07/2023 74.00p 75.00p 67.33p 69.50p 599027
17/07/2023 76.00p 78.00p 70.17p 73.60p 513927
14/07/2023 83.50p 86.00p 78.00p 79.00p 394025
13/07/2023 86.00p 88.00p 80.35p 83.50p 488293
12/07/2023 87.50p 90.00p 84.20p 87.00p 68883
11/07/2023 88.00p 90.00p 85.00p 87.50p 75911
10/07/2023 90.00p 92.00p 87.00p 88.00p 49891
07/07/2023 90.00p 92.00p 88.00p 92.00p 13178
06/07/2023 91.50p 93.00p 88.20p 90.00p 30591
05/07/2023 93.50p 95.00p 90.00p 91.50p 91545
04/07/2023 93.50p 95.00p 92.00p 93.50p 34204
03/07/2023 95.00p 97.00p 92.00p 93.50p 61488
30/06/2023 97.50p 100.00p 93.21p 95.00p 75998
29/06/2023 97.50p 99.25p 95.00p 97.50p 25457
28/06/2023 97.00p 100.00p 95.00p 97.00p 49848
27/06/2023 96.00p 97.00p 95.00p 97.00p 29402
26/06/2023 96.00p 97.00p 95.02p 96.00p 16453
23/06/2023 96.00p 97.00p 95.00p 96.00p 31031
22/06/2023 97.50p 100.00p 95.00p 96.00p 66883
21/06/2023 96.50p 100.00p 95.00p 97.50p 35279
20/06/2023 96.50p 98.00p 95.60p 96.50p 46652
19/06/2023 102.00p 102.00p 96.50p 96.50p 80983
16/06/2023 100.50p 103.00p 98.75p 103.00p 45252
15/06/2023 100.50p 101.74p 98.00p 100.50p 19520
14/06/2023 100.50p 101.90p 98.02p 100.50p 12906
13/06/2023 98.50p 100.50p 97.00p 100.50p 27795
12/06/2023 101.00p 104.00p 97.00p 98.50p 11925
09/06/2023 100.00p 104.00p 97.41p 102.00p 56144
08/06/2023 99.50p 101.00p 97.15p 98.50p 60125
07/06/2023 101.50p 101.50p 98.00p 99.50p 47710
06/06/2023 98.50p 103.70p 97.00p 103.00p 100337
05/06/2023 98.50p 100.00p 97.00p 98.50p 28281
02/06/2023 99.50p 100.00p 96.11p 100.00p 155216
01/06/2023 105.00p 107.00p 99.10p 99.50p 223163
31/05/2023 103.50p 107.00p 103.00p 105.00p 42036
30/05/2023 106.00p 107.45p 101.00p 105.50p 121652
26/05/2023 105.50p 107.45p 102.00p 106.00p 55090
25/05/2023 107.00p 108.40p 105.00p 105.50p 26407
24/05/2023 108.50p 110.00p 105.50p 109.00p 107425
23/05/2023 107.50p 110.00p 105.00p 110.00p 28854
22/05/2023 107.50p 110.00p 105.00p 110.00p 6838
19/05/2023 107.50p 110.00p 105.00p 107.50p 19027
18/05/2023 107.50p 108.40p 106.55p 107.50p 26961
17/05/2023 112.50p 113.55p 105.00p 107.50p 89408
16/05/2023 115.00p 115.00p 108.77p 112.50p 108780
15/05/2023 115.50p 117.00p 113.26p 114.50p 161435
12/05/2023 108.00p 122.00p 108.00p 114.00p 465642
11/05/2023 106.00p 112.00p 102.00p 108.00p 417258
10/05/2023 106.00p 108.45p 103.50p 106.00p 52660
09/05/2023 106.50p 110.00p 103.30p 110.00p 88053
05/05/2023 102.50p 110.00p 100.02p 106.50p 24229
04/05/2023 102.50p 105.00p 100.00p 105.00p 35494
03/05/2023 105.50p 110.00p 100.00p 105.00p 96610
02/05/2023 105.50p 110.00p 101.00p 110.00p 23698
28/04/2023 105.50p 110.00p 101.81p 110.00p 25109
27/04/2023 105.50p 110.00p 101.00p 110.00p 20988
26/04/2023 105.50p 110.00p 101.00p 110.00p 35031

*Close Price adjusted for both dividends and splits