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
16/12/2009 10.25p 10.25p 8.00p 9.38p 12000
15/12/2009 10.25p 10.25p 9.50p 10.25p 26750
14/12/2009 10.00p 10.25p 9.50p 10.25p 0
11/12/2009 10.00p 10.43p 9.00p 10.00p 39221
10/12/2009 10.25p 10.25p 9.00p 10.00p 352000
09/12/2009 11.00p 11.00p 9.00p 10.25p 30000
08/12/2009 11.00p 11.00p 10.50p 11.00p 0
07/12/2009 11.00p 11.00p 10.50p 11.00p 0
04/12/2009 11.00p 11.50p 11.00p 11.00p 10000
03/12/2009 11.00p 11.30p 9.50p 11.00p 3000
02/12/2009 11.50p 11.50p 10.50p 10.50p 140000
01/12/2009 11.50p 12.50p 11.50p 11.50p 0
30/11/2009 11.50p 11.50p 10.25p 11.25p 84757
27/11/2009 12.50p 12.75p 11.00p 11.50p 189190
26/11/2009 13.00p 13.00p 13.00p 13.00p 0
25/11/2009 13.00p 13.00p 12.50p 13.00p 0
24/11/2009 13.00p 13.00p 12.50p 13.00p 0
23/11/2009 13.00p 13.00p 12.50p 13.00p 0
20/11/2009 13.00p 13.00p 12.10p 13.00p 8000
19/11/2009 13.00p 13.00p 12.10p 13.00p 227837
18/11/2009 13.00p 13.85p 12.50p 13.00p 20000
17/11/2009 12.50p 13.00p 12.20p 13.00p 21060
16/11/2009 12.50p 13.00p 11.50p 12.50p 139772
13/11/2009 13.25p 14.00p 11.50p 12.50p 83600
12/11/2009 13.25p 13.85p 12.50p 13.25p 10000
11/11/2009 14.00p 14.40p 12.50p 13.25p 10000
10/11/2009 14.50p 14.75p 12.50p 14.00p 104060
09/11/2009 14.25p 15.00p 14.25p 14.50p 63000
06/11/2009 12.00p 14.60p 12.50p 13.75p 246816
05/11/2009 12.00p 12.00p 11.50p 12.00p 201
04/11/2009 12.00p 12.00p 11.50p 12.00p 10000
03/11/2009 12.00p 12.00p 11.50p 11.50p 0
02/11/2009 12.00p 12.00p 11.50p 12.00p 0
30/10/2009 12.00p 12.00p 11.50p 12.00p 0
29/10/2009 13.00p 13.00p 11.50p 12.00p 68547
28/10/2009 13.50p 12.00p 12.00p 13.50p 86000
27/10/2009 13.50p 13.50p 13.50p 13.50p 0
26/10/2009 13.50p 13.50p 13.50p 13.50p 0
23/10/2009 13.50p 14.50p 12.75p 13.50p 15000
22/10/2009 13.50p 13.50p 12.75p 13.50p 30000
21/10/2009 13.50p 14.65p 12.15p 13.50p 48000
20/10/2009 13.50p 14.65p 12.15p 13.50p 20000
19/10/2009 14.50p 13.50p 13.50p 13.50p 75000
16/10/2009 14.50p 14.50p 13.30p 14.50p 40000
15/10/2009 14.50p 15.25p 14.35p 14.50p 35157
14/10/2009 14.50p 15.45p 14.35p 14.50p 26000
13/10/2009 15.50p 15.00p 15.00p 15.00p 106000
12/10/2009 15.75p 15.75p 15.50p 15.50p 111612
09/10/2009 13.75p 15.75p 13.75p 14.75p 182017
08/10/2009 13.00p 13.75p 13.75p 13.75p 235982
07/10/2009 12.50p 14.00p 14.00p 12.50p 25000
06/10/2009 12.50p 12.50p 12.50p 12.50p 0
05/10/2009 12.50p 12.50p 12.50p 12.50p 0
02/10/2009 13.00p 13.50p 12.50p 12.50p 47498
01/10/2009 13.25p 13.25p 11.25p 13.00p 52800
30/09/2009 13.25p 13.50p 13.25p 13.25p 0
29/09/2009 13.75p 13.75p 13.25p 13.25p 19969
28/09/2009 13.75p 13.75p 13.25p 13.25p 10000
25/09/2009 13.75p 13.75p 13.25p 13.75p 0
24/09/2009 13.75p 14.25p 13.25p 13.75p 25500
23/09/2009 13.75p 13.75p 13.00p 13.75p 80700
22/09/2009 13.75p 14.35p 13.27p 13.75p 38277
21/09/2009 14.00p 14.00p 13.00p 13.00p 27663

*Close Price adjusted for both dividends and splits