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
05/10/2021 124.50p 125.50p 121.00p 124.00p 132413
04/10/2021 129.50p 132.00p 120.02p 125.00p 628711
01/10/2021 130.00p 130.50p 124.56p 129.50p 181248
30/09/2021 133.50p 135.20p 127.89p 129.00p 316374
29/09/2021 141.50p 148.00p 130.00p 132.50p 1159411
28/09/2021 119.00p 134.50p 118.00p 130.00p 487909
27/09/2021 120.00p 123.00p 118.00p 119.00p 212333
24/09/2021 119.00p 120.00p 114.00p 120.00p 419257
23/09/2021 121.00p 122.50p 114.01p 115.50p 362111
22/09/2021 125.00p 125.80p 120.50p 124.00p 202172
21/09/2021 123.00p 128.00p 122.44p 125.00p 81975
20/09/2021 126.50p 128.00p 121.00p 123.00p 152343
17/09/2021 126.00p 128.00p 123.00p 123.00p 31887
16/09/2021 129.00p 130.00p 125.56p 127.50p 193761
15/09/2021 126.50p 130.00p 124.00p 129.00p 120737
14/09/2021 128.50p 130.00p 122.25p 126.50p 267775
13/09/2021 129.50p 131.00p 127.00p 127.00p 57769
10/09/2021 129.50p 130.75p 128.15p 130.00p 36618
09/09/2021 130.00p 133.00p 128.00p 128.00p 126299
08/09/2021 129.50p 131.00p 128.00p 128.00p 90420
07/09/2021 131.50p 135.00p 128.00p 129.50p 70989
06/09/2021 131.50p 134.00p 128.00p 131.50p 42625
03/09/2021 131.00p 134.50p 128.00p 131.50p 83766
02/09/2021 133.00p 135.00p 130.00p 131.00p 76546
01/09/2021 132.00p 134.16p 129.00p 133.00p 85692
31/08/2021 132.00p 133.74p 129.10p 132.00p 8708
30/08/2021 130.00p 135.00p 128.60p 132.00p 45704
27/08/2021 130.00p 135.00p 128.60p 132.00p 45704
26/08/2021 132.50p 135.00p 127.00p 130.50p 96819
25/08/2021 132.50p 134.00p 130.01p 132.50p 12278
24/08/2021 137.00p 138.50p 130.00p 130.00p 190601
23/08/2021 134.00p 139.75p 133.20p 137.00p 171712
20/08/2021 132.50p 135.00p 132.50p 134.00p 75257
19/08/2021 138.00p 138.00p 129.60p 132.50p 72015
18/08/2021 139.00p 141.90p 137.25p 139.00p 13863
17/08/2021 137.50p 141.90p 135.25p 139.00p 32070
16/08/2021 144.00p 147.20p 136.10p 138.00p 126591
13/08/2021 133.00p 141.60p 129.50p 140.00p 218187
12/08/2021 133.50p 135.00p 130.00p 133.00p 106896
11/08/2021 131.50p 135.00p 128.00p 133.50p 83586
10/08/2021 132.00p 133.00p 130.00p 131.50p 66428
09/08/2021 133.50p 134.70p 132.00p 134.00p 91016
06/08/2021 136.50p 137.70p 127.00p 134.50p 352079
05/08/2021 138.00p 139.00p 132.66p 134.00p 82491
04/08/2021 140.00p 140.95p 136.00p 138.00p 34347
03/08/2021 142.50p 148.00p 138.00p 140.00p 237887
02/08/2021 139.00p 145.00p 137.00p 142.50p 128078
30/07/2021 139.00p 140.80p 137.10p 139.00p 28716
29/07/2021 131.00p 141.99p 127.00p 139.00p 121976
28/07/2021 131.00p 134.45p 127.00p 131.00p 34047
27/07/2021 131.00p 135.00p 127.00p 135.00p 16642
26/07/2021 132.50p 135.00p 130.60p 133.50p 114310
23/07/2021 132.50p 134.60p 130.00p 132.50p 24792
22/07/2021 133.50p 138.00p 132.50p 132.50p 64287
21/07/2021 127.50p 134.85p 125.67p 133.50p 59120
20/07/2021 122.50p 128.99p 120.55p 127.50p 98936
19/07/2021 129.50p 132.00p 120.05p 122.50p 169200
16/07/2021 132.50p 135.00p 125.10p 129.50p 109561
15/07/2021 133.00p 134.75p 129.00p 131.00p 189491
14/07/2021 137.50p 139.95p 131.00p 133.00p 76109
13/07/2021 135.00p 137.00p 133.40p 136.00p 39466
12/07/2021 135.50p 138.00p 132.50p 135.00p 38620
09/07/2021 133.50p 138.00p 132.30p 135.50p 82038
08/07/2021 134.00p 135.90p 132.40p 133.50p 39802
07/07/2021 136.50p 140.00p 132.60p 134.00p 57241
06/07/2021 139.00p 140.00p 135.00p 136.00p 82656
05/07/2021 139.00p 140.80p 136.00p 139.00p 6324
02/07/2021 140.00p 140.90p 136.00p 140.00p 34074
01/07/2021 142.00p 144.00p 137.05p 140.00p 37390
30/06/2021 143.00p 145.00p 137.84p 142.00p 129361
29/06/2021 140.00p 145.97p 136.00p 143.50p 214757
28/06/2021 137.50p 145.00p 135.00p 140.00p 103127
25/06/2021 137.50p 139.50p 135.00p 137.50p 93388
24/06/2021 137.00p 140.00p 132.00p 137.50p 98182
23/06/2021 141.00p 145.00p 134.05p 137.00p 379808
22/06/2021 143.50p 145.25p 140.25p 141.00p 12541
21/06/2021 143.50p 145.20p 138.00p 143.50p 60529
18/06/2021 143.50p 146.00p 141.12p 143.50p 57852
17/06/2021 147.50p 147.50p 141.35p 143.50p 240883
16/06/2021 145.00p 150.00p 141.40p 147.50p 160805
15/06/2021 147.50p 150.00p 140.50p 145.00p 50630
14/06/2021 151.00p 155.00p 145.00p 148.00p 53359
11/06/2021 145.00p 154.00p 144.00p 151.00p 83962
10/06/2021 144.50p 150.00p 142.00p 145.00p 130382
09/06/2021 144.50p 146.18p 142.55p 144.50p 21500
08/06/2021 144.50p 147.00p 142.00p 144.50p 63020
07/06/2021 148.50p 150.00p 142.00p 143.00p 150046
04/06/2021 151.00p 153.00p 145.00p 148.50p 126333
03/06/2021 154.00p 160.00p 148.15p 151.00p 46376
02/06/2021 156.00p 158.00p 152.00p 156.00p 76097
01/06/2021 156.50p 160.00p 155.00p 156.50p 58025
31/05/2021 159.50p 160.00p 154.00p 156.50p 129187
28/05/2021 159.50p 160.00p 154.00p 156.50p 129187
27/05/2021 159.50p 162.56p 155.00p 160.00p 67922
26/05/2021 156.00p 164.00p 155.00p 159.50p 179045
25/05/2021 156.00p 159.00p 152.00p 156.00p 69620
24/05/2021 156.00p 161.95p 154.00p 155.00p 194405
21/05/2021 141.50p 159.00p 140.00p 156.00p 1055948
20/05/2021 141.50p 146.00p 135.00p 146.00p 191270
19/05/2021 143.50p 146.00p 138.01p 143.00p 81863
18/05/2021 142.50p 146.83p 142.10p 144.00p 92259
17/05/2021 141.50p 144.00p 140.00p 142.50p 79841
14/05/2021 142.50p 144.00p 139.00p 141.50p 63424
13/05/2021 144.00p 148.00p 139.00p 142.50p 113512
12/05/2021 140.00p 147.84p 137.25p 144.00p 84281
11/05/2021 142.00p 144.00p 136.00p 140.00p 73880
10/05/2021 141.50p 145.00p 140.00p 142.00p 147515
07/05/2021 137.00p 145.95p 137.00p 141.50p 142934
06/05/2021 134.50p 140.00p 132.00p 136.00p 323044
05/05/2021 134.50p 137.38p 131.00p 132.00p 93170
04/05/2021 135.50p 136.32p 131.00p 134.50p 57075
03/05/2021 134.50p 138.00p 132.00p 132.00p 53735
30/04/2021 134.50p 138.00p 132.00p 132.00p 53735
29/04/2021 134.00p 137.75p 131.00p 134.50p 57683
28/04/2021 136.00p 140.00p 130.40p 138.00p 65355
27/04/2021 138.00p 138.92p 133.00p 133.00p 54264
26/04/2021 139.50p 143.00p 136.00p 138.00p 100935
23/04/2021 135.50p 142.00p 132.00p 139.50p 189964
22/04/2021 135.50p 140.00p 135.00p 135.50p 27518
21/04/2021 130.00p 143.00p 125.00p 140.00p 388197
20/04/2021 128.00p 130.00p 125.00p 125.00p 76422
19/04/2021 128.00p 130.85p 125.00p 130.00p 68028
16/04/2021 122.50p 130.85p 122.50p 128.00p 217261
15/04/2021 131.00p 134.04p 116.56p 122.50p 1253584
14/04/2021 137.50p 140.00p 130.50p 134.00p 192864
13/04/2021 137.50p 140.00p 132.00p 140.00p 450381
12/04/2021 138.00p 140.00p 135.00p 137.50p 319830
09/04/2021 140.50p 143.00p 137.00p 138.00p 158432
08/04/2021 143.50p 145.00p 138.00p 140.50p 167919
07/04/2021 143.50p 150.00p 142.00p 142.00p 231298
06/04/2021 141.00p 147.50p 138.00p 147.00p 312763
05/04/2021 136.50p 143.00p 133.65p 141.00p 92336
02/04/2021 136.50p 143.00p 133.65p 141.00p 92336
01/04/2021 136.50p 143.00p 133.65p 141.00p 92336
31/03/2021 138.00p 140.00p 133.00p 135.00p 259463
30/03/2021 141.50p 143.00p 134.82p 140.00p 96961
29/03/2021 143.00p 145.00p 140.00p 141.50p 46844
26/03/2021 142.00p 145.00p 140.00p 143.00p 70459
25/03/2021 146.00p 146.00p 140.00p 141.00p 150652
24/03/2021 145.00p 148.00p 142.00p 148.00p 40016
23/03/2021 149.50p 152.00p 142.56p 148.00p 107714
22/03/2021 151.00p 154.00p 147.00p 147.00p 196594
19/03/2021 152.00p 155.00p 150.00p 151.00p 130061
18/03/2021 151.00p 155.00p 148.05p 151.00p 76740
17/03/2021 150.00p 153.00p 145.00p 150.50p 72490
16/03/2021 144.50p 152.00p 143.75p 150.00p 107726
15/03/2021 140.50p 145.00p 138.00p 144.50p 188820
12/03/2021 144.00p 146.00p 140.00p 143.00p 172143
11/03/2021 139.50p 147.00p 139.50p 143.00p 149602
10/03/2021 137.00p 145.00p 136.00p 143.00p 218229
09/03/2021 133.50p 139.85p 133.00p 137.00p 159318
08/03/2021 132.50p 135.00p 130.00p 133.50p 100113
05/03/2021 132.50p 135.00p 128.65p 132.50p 61815
04/03/2021 134.50p 136.00p 128.50p 132.00p 169935
03/03/2021 139.00p 141.45p 133.50p 136.00p 131781
02/03/2021 144.50p 147.50p 136.00p 141.00p 157242
01/03/2021 145.00p 149.75p 142.00p 146.00p 179843
26/02/2021 150.00p 152.00p 142.00p 147.50p 162917
25/02/2021 152.00p 154.85p 145.00p 150.00p 38645
24/02/2021 152.00p 155.00p 149.00p 150.00p 48522
23/02/2021 152.50p 156.80p 146.00p 153.00p 115809
22/02/2021 147.50p 160.00p 147.50p 152.50p 190154
19/02/2021 141.00p 152.99p 137.00p 148.00p 192751
18/02/2021 142.50p 144.90p 138.70p 142.00p 123257
17/02/2021 144.00p 146.85p 141.00p 141.50p 156692
16/02/2021 144.50p 150.00p 142.10p 145.00p 98369
15/02/2021 147.00p 155.00p 142.50p 144.50p 189784
12/02/2021 151.00p 151.00p 145.20p 150.00p 151421
11/02/2021 155.50p 158.00p 148.01p 154.00p 175297
10/02/2021 158.00p 163.99p 153.00p 160.00p 120746
09/02/2021 156.00p 162.00p 156.00p 160.00p 77106
08/02/2021 160.00p 162.00p 153.70p 155.50p 150505
05/02/2021 153.00p 163.20p 151.00p 160.00p 229917
04/02/2021 156.50p 157.00p 146.75p 151.00p 213045
03/02/2021 152.50p 160.00p 148.00p 156.50p 1115447
02/02/2021 154.00p 154.00p 147.70p 152.00p 187640
01/02/2021 155.50p 161.50p 153.01p 153.50p 207615
29/01/2021 162.50p 165.00p 150.00p 157.00p 334308
28/01/2021 165.00p 165.00p 151.75p 162.50p 469131
27/01/2021 175.50p 175.50p 164.00p 165.00p 369830
26/01/2021 175.50p 178.99p 165.02p 177.00p 431411
25/01/2021 161.50p 181.80p 161.50p 177.00p 1092956
22/01/2021 158.00p 163.00p 144.00p 161.00p 719558
21/01/2021 129.50p 158.60p 129.50p 152.00p 2354950
20/01/2021 126.00p 131.00p 123.65p 130.00p 303617
19/01/2021 128.50p 133.00p 125.00p 127.00p 314974
18/01/2021 125.00p 126.00p 119.02p 123.50p 167306
15/01/2021 128.00p 133.00p 122.01p 125.00p 325741
14/01/2021 128.50p 132.00p 126.00p 130.00p 385582
13/01/2021 127.50p 129.88p 125.01p 127.50p 73474
12/01/2021 126.00p 130.98p 123.50p 127.00p 274019
11/01/2021 125.00p 132.00p 124.05p 125.50p 243541
08/01/2021 133.50p 137.00p 123.20p 128.00p 572439
07/01/2021 133.50p 138.45p 128.39p 134.00p 309993
06/01/2021 137.00p 140.00p 130.11p 133.50p 173638
05/01/2021 135.50p 140.70p 131.00p 138.00p 87853
04/01/2021 132.00p 140.98p 128.00p 135.00p 250011
01/01/2021 128.50p 134.00p 126.00p 131.50p 153804
31/12/2020 128.50p 134.00p 126.00p 131.50p 153804
30/12/2020 125.50p 132.45p 125.50p 130.00p 182473

*Close Price adjusted for both dividends and splits