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
01/03/2018 41.50p 42.20p 40.53p 41.00p 34746
28/02/2018 41.00p 42.40p 41.00p 41.50p 34661
27/02/2018 40.00p 42.00p 39.30p 41.00p 292598
26/02/2018 41.00p 41.70p 40.00p 40.00p 89906
23/02/2018 40.50p 41.77p 39.30p 41.00p 48643
22/02/2018 40.00p 41.00p 39.70p 40.50p 45554
21/02/2018 39.00p 41.00p 36.10p 39.50p 249170
20/02/2018 40.00p 40.00p 38.35p 39.00p 41774
19/02/2018 40.00p 40.75p 40.00p 40.00p 34738
16/02/2018 42.75p 43.34p 39.25p 40.00p 177571
15/02/2018 42.00p 45.00p 42.00p 42.75p 304317
14/02/2018 41.50p 42.00p 39.00p 42.00p 137051
13/02/2018 43.00p 43.70p 39.60p 41.50p 207312
12/02/2018 40.50p 44.00p 40.50p 43.00p 176207
09/02/2018 38.00p 40.90p 37.55p 39.50p 82850
08/02/2018 40.50p 41.90p 37.11p 38.00p 213388
07/02/2018 36.50p 41.90p 36.50p 40.00p 149809
06/02/2018 37.50p 38.00p 35.75p 36.50p 222162
05/02/2018 38.00p 39.00p 36.13p 38.00p 306391
02/02/2018 40.00p 40.10p 37.10p 38.00p 224497
01/02/2018 41.00p 41.53p 39.10p 40.00p 96527
31/01/2018 39.00p 41.75p 38.20p 41.00p 336450
30/01/2018 40.25p 40.90p 38.14p 39.00p 178840
29/01/2018 42.00p 42.00p 39.05p 40.00p 752982
26/01/2018 43.50p 43.50p 41.00p 42.00p 177562
25/01/2018 44.50p 45.65p 43.22p 44.00p 374510
24/01/2018 44.00p 45.90p 43.30p 45.30p 347262
23/01/2018 43.00p 44.95p 42.83p 43.00p 85755
22/01/2018 43.50p 44.40p 41.10p 42.50p 283970
19/01/2018 45.00p 45.50p 43.25p 43.50p 156978
18/01/2018 40.50p 46.22p 39.75p 45.50p 215962
17/01/2018 44.00p 44.75p 39.63p 40.50p 473720
16/01/2018 42.00p 44.90p 42.00p 44.00p 694872
15/01/2018 40.00p 40.70p 38.11p 39.00p 110101
12/01/2018 40.50p 43.00p 39.00p 40.00p 432777
11/01/2018 37.00p 42.10p 37.00p 40.00p 276630
10/01/2018 33.50p 38.00p 33.50p 37.00p 253713
09/01/2018 33.00p 34.00p 32.25p 34.00p 289743
08/01/2018 33.00p 33.40p 32.00p 32.50p 156434
05/01/2018 33.00p 33.50p 32.00p 33.00p 242978
04/01/2018 33.00p 33.40p 32.00p 33.00p 73321
03/01/2018 33.00p 33.50p 32.00p 33.00p 101307
02/01/2018 32.00p 33.50p 32.00p 33.00p 90105
29/12/2017 32.00p 32.78p 31.28p 32.00p 58697
28/12/2017 30.50p 32.00p 30.50p 32.00p 47274
27/12/2017 31.00p 31.45p 29.75p 30.50p 60472
22/12/2017 31.50p 31.50p 30.00p 31.00p 60180
21/12/2017 31.00p 33.35p 31.00p 31.50p 107785
20/12/2017 32.00p 32.56p 30.50p 31.00p 102816
19/12/2017 32.00p 32.77p 31.10p 32.00p 72728
18/12/2017 29.75p 32.85p 29.52p 32.00p 93759
15/12/2017 30.25p 30.80p 29.50p 29.75p 28772
14/12/2017 28.75p 30.95p 28.75p 30.25p 141033
13/12/2017 28.00p 29.25p 26.82p 28.75p 49000
12/12/2017 28.25p 28.86p 26.70p 28.00p 26755
11/12/2017 28.25p 29.20p 27.02p 28.25p 9420
08/12/2017 28.50p 29.20p 27.15p 28.25p 114042
07/12/2017 29.50p 29.50p 27.52p 28.50p 133419
06/12/2017 30.00p 30.00p 29.00p 29.50p 50273
05/12/2017 30.00p 30.50p 29.30p 30.00p 107269
04/12/2017 30.75p 30.75p 29.25p 29.75p 75511
01/12/2017 30.75p 30.75p 29.52p 30.75p 17593
30/11/2017 32.50p 32.77p 30.75p 30.75p 47321
29/11/2017 32.75p 32.75p 32.00p 32.50p 98257
28/11/2017 32.00p 32.70p 31.50p 32.25p 31929
27/11/2017 30.00p 32.00p 29.25p 32.00p 152000
24/11/2017 30.00p 30.45p 29.25p 29.25p 98975
23/11/2017 30.00p 30.50p 30.00p 30.00p 6000
22/11/2017 29.00p 30.50p 29.00p 30.00p 69930
21/11/2017 31.00p 31.00p 29.00p 29.00p 47215
20/11/2017 31.00p 32.00p 30.25p 31.00p 46300
17/11/2017 30.25p 31.56p 29.93p 31.00p 183398
16/11/2017 30.25p 30.70p 29.90p 30.25p 11140
15/11/2017 30.75p 30.75p 29.88p 30.25p 51130
14/11/2017 29.25p 31.75p 28.75p 31.00p 254327
13/11/2017 29.00p 29.50p 28.75p 29.25p 63044
10/11/2017 29.00p 29.00p 28.75p 29.00p 24500
09/11/2017 28.25p 29.30p 27.60p 28.50p 146079
08/11/2017 28.25p 28.90p 28.25p 28.25p 17000
07/11/2017 29.25p 29.25p 27.11p 28.25p 174156
06/11/2017 31.25p 31.70p 28.52p 29.50p 204047
03/11/2017 31.25p 32.32p 30.28p 31.25p 242222
02/11/2017 31.25p 31.38p 30.10p 31.25p 672092
01/11/2017 31.25p 32.00p 30.18p 31.25p 51616
31/10/2017 30.25p 31.50p 29.11p 31.25p 535238
30/10/2017 30.25p 30.25p 29.10p 30.25p 393049
27/10/2017 30.25p 30.25p 28.77p 30.25p 161641
26/10/2017 32.50p 32.50p 28.75p 30.25p 777349
25/10/2017 34.00p 34.00p 31.50p 32.50p 249686
24/10/2017 34.00p 34.00p 33.00p 33.00p 12999
23/10/2017 34.00p 34.20p 33.00p 34.00p 42431
20/10/2017 34.50p 35.55p 33.60p 34.50p 83476
19/10/2017 33.50p 34.50p 31.50p 34.50p 243937
18/10/2017 33.50p 34.00p 33.00p 33.50p 63316
17/10/2017 34.75p 35.15p 32.75p 33.50p 76292
16/10/2017 34.75p 37.85p 34.75p 34.75p 262818
13/10/2017 32.25p 34.50p 31.50p 34.50p 554598
12/10/2017 31.75p 31.75p 31.50p 31.50p 61967
11/10/2017 32.75p 32.75p 31.75p 31.75p 212875
10/10/2017 32.75p 33.75p 32.50p 32.75p 154416
09/10/2017 31.00p 32.50p 30.75p 32.50p 113690
06/10/2017 28.25p 31.38p 28.25p 30.75p 681810
05/10/2017 27.00p 28.25p 27.00p 28.25p 177059
04/10/2017 27.00p 27.00p 27.00p 27.00p 58508
03/10/2017 28.50p 28.50p 26.50p 27.00p 218285
02/10/2017 29.50p 29.50p 28.50p 28.50p 56903
29/09/2017 29.00p 29.00p 28.75p 28.75p 40500
28/09/2017 29.00p 29.00p 29.00p 29.00p 18482
27/09/2017 29.50p 29.50p 29.00p 29.00p 94484
26/09/2017 29.50p 29.50p 29.50p 29.50p 84642
25/09/2017 30.25p 30.25p 29.50p 29.50p 84499
22/09/2017 30.00p 30.25p 27.75p 30.25p 397451
21/09/2017 32.50p 32.75p 29.75p 30.00p 764497
20/09/2017 33.00p 33.00p 32.75p 32.75p 1325
19/09/2017 33.00p 33.00p 33.00p 33.00p 47984
18/09/2017 33.00p 33.00p 33.00p 33.00p 50000
15/09/2017 32.00p 33.25p 32.00p 33.00p 386343
14/09/2017 30.00p 32.00p 30.00p 32.00p 154733
13/09/2017 27.00p 30.00p 27.00p 30.00p 108900
12/09/2017 28.00p 28.75p 27.00p 27.00p 40499
11/09/2017 29.00p 29.00p 29.00p 29.00p 25000
08/09/2017 28.75p 29.25p 28.75p 29.25p 26212
07/09/2017 26.50p 29.00p 26.50p 28.75p 173438
06/09/2017 26.50p 26.50p 26.50p 26.50p 46707
05/09/2017 28.00p 28.00p 26.50p 26.50p 399771
04/09/2017 29.25p 29.25p 28.00p 28.00p 19500
01/09/2017 28.75p 29.25p 28.50p 29.25p 44201
31/08/2017 28.75p 28.75p 28.75p 28.75p 92255
30/08/2017 27.50p 28.75p 27.50p 28.75p 138876
29/08/2017 26.00p 27.00p 26.00p 27.00p 95474
25/08/2017 25.25p 26.25p 25.25p 26.25p 108600
24/08/2017 25.25p 25.25p 25.25p 25.25p 8000
23/08/2017 25.25p 25.25p 25.25p 25.25p 256107
22/08/2017 25.50p 25.50p 25.00p 25.25p 66872
21/08/2017 25.50p 26.00p 25.50p 25.50p 9050
18/08/2017 26.00p 26.00p 25.75p 26.00p 57500
17/08/2017 25.00p 27.00p 25.00p 26.00p 360951
16/08/2017 25.00p 25.50p 25.00p 25.00p 2500
15/08/2017 25.00p 25.00p 24.00p 25.00p 205358
14/08/2017 24.00p 24.00p 24.00p 24.00p 21000
11/08/2017 23.00p 23.25p 23.00p 23.25p 23000
10/08/2017 22.75p 23.00p 22.75p 23.00p 238740
09/08/2017 24.00p 24.00p 22.50p 22.75p 854354
08/08/2017 23.75p 25.00p 23.75p 24.00p 893111
07/08/2017 25.00p 25.00p 25.00p 25.00p 150000
04/08/2017 24.25p 25.00p 24.25p 25.00p 155100
03/08/2017 22.25p 24.25p 22.00p 24.25p 20000
02/08/2017 21.75p 21.75p 21.75p 21.75p 55000
01/08/2017 22.25p 22.25p 21.75p 21.75p 225296
31/07/2017 20.63p 22.25p 20.63p 22.25p 200233
28/07/2017 18.13p 20.63p 18.13p 20.63p 242934
27/07/2017 21.50p 22.00p 19.25p 19.25p 2000
26/07/2017 22.50p 22.50p 21.50p 21.50p 322650
25/07/2017 20.25p 22.00p 20.25p 22.00p 50000
24/07/2017 19.25p 20.25p 19.25p 20.25p 236347
21/07/2017 18.00p 19.25p 18.00p 19.25p 159611
20/07/2017 18.00p 18.00p 18.00p 18.00p 26000
19/07/2017 18.00p 18.00p 18.00p 18.00p 1581
18/07/2017 18.00p 18.00p 18.00p 18.00p 38577
17/07/2017 18.25p 18.25p 18.00p 18.00p 91003
14/07/2017 18.25p 18.25p 18.25p 18.25p 1800
13/07/2017 18.25p 18.25p 18.00p 18.25p 45496
12/07/2017 18.25p 18.25p 18.00p 18.00p 312
11/07/2017 19.00p 19.00p 18.25p 18.25p 23303
10/07/2017 19.00p 19.00p 19.00p 19.00p 0
07/07/2017 19.00p 19.00p 19.00p 19.00p 5000
06/07/2017 19.00p 19.00p 19.00p 19.00p 8702
05/07/2017 19.00p 19.00p 19.00p 19.00p 0
04/07/2017 19.00p 19.00p 19.00p 19.00p 26107
03/07/2017 19.00p 19.25p 19.00p 19.00p 167036
30/06/2017 18.50p 19.00p 18.00p 19.00p 50000
29/06/2017 17.75p 17.75p 17.75p 17.75p 0
28/06/2017 17.25p 17.75p 17.25p 17.75p 45000
27/06/2017 17.50p 17.50p 17.25p 17.25p 13240
26/06/2017 17.75p 17.75p 17.50p 17.50p 4688
23/06/2017 17.75p 17.75p 17.75p 17.75p 8314
22/06/2017 18.25p 18.25p 17.75p 17.75p 0
21/06/2017 18.25p 18.25p 18.25p 18.25p 0
20/06/2017 18.25p 18.25p 18.25p 18.25p 0
19/06/2017 18.25p 18.25p 18.25p 18.25p 0
16/06/2017 18.25p 18.99p 18.25p 18.25p 19500
15/06/2017 18.25p 18.25p 17.63p 18.25p 2694
14/06/2017 18.25p 18.95p 18.13p 18.50p 10922
13/06/2017 18.25p 18.25p 17.62p 18.25p 6000
12/06/2017 18.00p 18.88p 17.62p 18.25p 34778
09/06/2017 17.25p 18.00p 17.25p 18.00p 25000
08/06/2017 17.00p 17.50p 17.00p 17.25p 63000
07/06/2017 17.00p 17.40p 17.00p 17.00p 55652
06/06/2017 17.00p 17.45p 16.70p 17.00p 26908
05/06/2017 17.00p 17.00p 16.70p 17.00p 1000
02/06/2017 17.00p 17.00p 16.70p 17.00p 16072
01/06/2017 17.38p 17.38p 16.70p 17.00p 37302
31/05/2017 17.50p 17.50p 17.38p 17.38p 14500
30/05/2017 17.25p 17.97p 17.05p 17.50p 165212
26/05/2017 18.50p 18.90p 17.03p 17.25p 413104
25/05/2017 17.25p 18.74p 17.25p 18.50p 375145
24/05/2017 17.25p 17.25p 16.50p 17.25p 8629
23/05/2017 17.25p 17.25p 16.80p 17.25p 29941
22/05/2017 17.25p 17.25p 16.80p 17.25p 50988
19/05/2017 17.75p 17.95p 16.80p 17.25p 146195

*Close Price adjusted for both dividends and splits