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
20/04/2016 6.25p 6.70p 6.00p 6.25p 183237
19/04/2016 6.25p 6.70p 6.25p 6.25p 229313
18/04/2016 6.38p 6.50p 6.00p 6.25p 142265
15/04/2016 6.50p 6.65p 6.00p 6.38p 107816
14/04/2016 5.75p 6.50p 5.75p 6.50p 246792
13/04/2016 5.63p 6.25p 5.25p 5.75p 1026606
12/04/2016 6.13p 6.41p 5.85p 6.13p 30895
11/04/2016 5.75p 6.25p 5.75p 6.13p 167644
08/04/2016 5.75p 6.00p 5.52p 6.00p 233123
07/04/2016 5.75p 6.00p 5.52p 6.00p 64017
06/04/2016 5.63p 5.90p 5.63p 5.75p 283898
05/04/2016 5.63p 5.68p 5.63p 5.63p 35584
04/04/2016 6.00p 6.35p 5.50p 5.63p 638193
01/04/2016 6.63p 6.63p 6.35p 6.63p 12500
31/03/2016 6.63p 6.68p 6.35p 6.63p 9295
30/03/2016 6.38p 6.70p 6.35p 6.63p 239820
29/03/2016 6.38p 6.65p 6.38p 6.38p 19984
24/03/2016 7.00p 7.00p 6.10p 6.38p 253641
23/03/2016 7.00p 7.18p 6.75p 7.00p 254894
22/03/2016 7.00p 7.22p 6.80p 7.15p 67831
21/03/2016 7.00p 7.00p 7.00p 7.00p 0
18/03/2016 6.88p 7.20p 6.88p 7.00p 59246
17/03/2016 6.63p 7.23p 6.63p 6.88p 277555
16/03/2016 7.00p 7.06p 6.50p 6.63p 323625
15/03/2016 7.13p 7.13p 6.85p 7.00p 159837
14/03/2016 7.00p 7.26p 6.95p 7.00p 174543
11/03/2016 7.00p 7.04p 7.00p 7.00p 20000
10/03/2016 7.00p 7.03p 7.00p 7.00p 1507
09/03/2016 7.13p 7.25p 7.00p 7.00p 60000
08/03/2016 7.13p 7.63p 6.75p 7.30p 546388
07/03/2016 7.13p 7.29p 6.90p 7.13p 135842
04/03/2016 6.63p 7.46p 6.55p 7.13p 1053431
03/03/2016 6.63p 6.81p 6.63p 6.63p 186500
02/03/2016 6.63p 6.63p 6.37p 6.63p 333289
01/03/2016 6.63p 6.75p 6.37p 6.63p 141270
29/02/2016 6.63p 6.63p 6.50p 6.63p 129516
26/02/2016 6.75p 6.75p 6.13p 6.40p 408281
25/02/2016 6.75p 7.25p 6.25p 6.50p 710072
24/02/2016 6.00p 7.18p 6.00p 6.75p 285000
23/02/2016 6.13p 6.25p 5.71p 6.25p 616445
22/02/2016 6.50p 6.65p 5.75p 6.13p 157592
19/02/2016 5.88p 6.98p 5.88p 6.75p 614033
18/02/2016 5.75p 6.00p 5.75p 6.00p 198000
17/02/2016 5.88p 6.10p 5.75p 5.75p 284899
16/02/2016 5.88p 5.88p 5.60p 5.88p 10511
15/02/2016 6.50p 6.50p 6.00p 6.25p 126100
12/02/2016 6.63p 6.90p 6.30p 6.50p 425500
11/02/2016 5.50p 6.70p 5.50p 6.50p 1252451
10/02/2016 5.63p 5.65p 5.25p 5.50p 444382
09/02/2016 6.00p 6.64p 5.25p 5.75p 749429
08/02/2016 4.50p 6.19p 4.28p 6.01p 982014
05/02/2016 4.63p 4.71p 4.30p 4.35p 308804
04/02/2016 3.88p 5.21p 3.88p 4.63p 1893863
03/02/2016 4.00p 4.20p 3.77p 3.88p 599753
02/02/2016 4.38p 4.38p 3.93p 4.00p 491641
01/02/2016 4.38p 4.38p 4.25p 4.38p 236533
29/01/2016 4.38p 4.38p 4.33p 4.38p 239
28/01/2016 4.38p 4.70p 4.38p 4.38p 107296
27/01/2016 4.38p 4.50p 4.38p 4.38p 106837
26/01/2016 4.50p 4.50p 4.36p 4.38p 167613
25/01/2016 5.00p 5.00p 4.34p 4.50p 820622
22/01/2016 5.13p 5.13p 4.80p 5.00p 111304
21/01/2016 5.13p 5.13p 4.80p 5.13p 42826
20/01/2016 5.13p 5.35p 4.90p 5.13p 57501
19/01/2016 5.13p 5.13p 5.13p 5.13p 0
18/01/2016 5.00p 5.22p 4.88p 5.13p 60000
15/01/2016 5.13p 5.18p 4.95p 5.00p 94425
14/01/2016 5.13p 5.40p 5.13p 5.13p 251446
13/01/2016 5.25p 5.25p 4.75p 4.88p 267519
12/01/2016 5.50p 5.50p 5.02p 5.25p 55000
11/01/2016 5.63p 5.63p 5.05p 5.50p 24517
08/01/2016 5.63p 5.70p 5.10p 5.63p 253373
07/01/2016 5.13p 6.20p 4.90p 5.63p 1128370
06/01/2016 5.25p 5.38p 5.00p 5.13p 449583
05/01/2016 5.25p 5.25p 4.80p 5.25p 132553
04/01/2016 5.50p 5.50p 5.00p 5.25p 188878
31/12/2015 5.50p 5.58p 5.50p 5.50p 30000
30/12/2015 5.50p 5.50p 5.13p 5.50p 50000
29/12/2015 5.50p 5.60p 5.50p 5.50p 129367
24/12/2015 5.50p 5.54p 5.50p 5.50p 5000
23/12/2015 5.50p 5.59p 5.30p 5.50p 315000
22/12/2015 4.88p 5.75p 4.88p 5.50p 554193
21/12/2015 4.25p 5.10p 4.25p 4.88p 961869
18/12/2015 4.25p 4.30p 4.08p 4.25p 107559
17/12/2015 4.25p 4.25p 4.21p 4.25p 4999
16/12/2015 4.25p 4.30p 4.25p 4.25p 25000
15/12/2015 4.25p 4.25p 4.00p 4.20p 161500
14/12/2015 4.25p 4.25p 4.07p 4.25p 170000
11/12/2015 4.25p 4.25p 4.21p 4.25p 1660
10/12/2015 4.25p 4.25p 4.20p 4.25p 761
09/12/2015 4.50p 4.50p 4.03p 4.25p 282703
08/12/2015 4.50p 4.50p 4.50p 4.50p 0
07/12/2015 4.50p 4.50p 4.26p 4.50p 7000
04/12/2015 4.50p 4.50p 4.25p 4.50p 2000
03/12/2015 4.50p 4.70p 4.23p 4.50p 168884
02/12/2015 4.50p 4.72p 4.38p 4.50p 240700
01/12/2015 5.00p 5.00p 4.10p 4.50p 827336
30/11/2015 5.13p 5.13p 4.77p 5.00p 33355
27/11/2015 5.13p 5.16p 4.80p 5.13p 97159
26/11/2015 5.13p 5.25p 4.75p 5.13p 361950
25/11/2015 5.13p 5.13p 4.80p 5.13p 2272
24/11/2015 5.25p 5.35p 4.88p 5.13p 178000
23/11/2015 5.13p 5.13p 5.13p 5.13p 0
20/11/2015 5.25p 5.25p 4.75p 5.13p 130739
19/11/2015 5.25p 5.50p 5.10p 5.25p 59029
18/11/2015 4.38p 6.24p 4.38p 5.25p 2134100
17/11/2015 5.25p 5.25p 4.25p 4.38p 1257593
16/11/2015 5.25p 5.40p 5.25p 5.25p 30000
13/11/2015 5.13p 5.25p 5.10p 5.25p 305840
12/11/2015 5.13p 5.13p 5.13p 5.13p 0
11/11/2015 5.13p 5.13p 5.10p 5.13p 21750
10/11/2015 5.13p 5.13p 5.13p 5.13p 0
09/11/2015 5.13p 5.13p 5.10p 5.13p 6353
06/11/2015 5.25p 5.25p 5.00p 5.13p 161000
05/11/2015 5.38p 5.38p 5.00p 5.25p 268047
04/11/2015 5.50p 5.50p 5.13p 5.38p 461429
03/11/2015 5.75p 5.75p 5.38p 5.50p 265785
02/11/2015 6.25p 6.25p 5.50p 5.75p 95100
30/10/2015 6.25p 6.25p 5.69p 5.75p 167102
29/10/2015 5.88p 5.88p 5.88p 5.88p 0
28/10/2015 5.50p 6.10p 5.50p 5.88p 308621
27/10/2015 5.50p 5.50p 5.37p 5.50p 51073
26/10/2015 5.50p 5.50p 5.50p 5.50p 0
23/10/2015 5.63p 5.70p 5.35p 5.50p 127244
22/10/2015 5.63p 5.63p 5.63p 5.63p 9000
21/10/2015 5.75p 5.75p 5.50p 5.63p 46961
20/10/2015 6.13p 6.13p 5.50p 5.75p 131136
19/10/2015 6.13p 6.20p 5.75p 6.13p 97827
16/10/2015 6.25p 6.30p 6.00p 6.13p 782650
15/10/2015 6.25p 6.48p 6.20p 6.25p 348929
14/10/2015 7.38p 7.38p 6.14p 6.25p 1223374
13/10/2015 7.50p 7.50p 6.60p 6.88p 864622
12/10/2015 6.75p 7.97p 6.73p 7.50p 1527921
09/10/2015 6.00p 7.24p 5.82p 6.75p 1081822
08/10/2015 6.00p 6.11p 5.80p 6.11p 294306
07/10/2015 6.00p 6.11p 5.75p 6.11p 350963
06/10/2015 5.75p 6.50p 5.75p 6.00p 1162830
05/10/2015 5.25p 6.00p 5.25p 5.50p 706285
02/10/2015 5.25p 5.50p 5.03p 5.50p 153499
01/10/2015 5.13p 5.74p 5.00p 5.50p 618087
30/09/2015 5.13p 5.25p 5.05p 5.13p 123327
29/09/2015 5.13p 5.30p 5.13p 5.30p 252226
28/09/2015 5.38p 5.50p 5.03p 5.13p 166513
25/09/2015 5.25p 6.50p 5.25p 5.38p 2670591
24/09/2015 4.88p 5.75p 4.88p 5.25p 1941160
23/09/2015 5.00p 5.20p 4.88p 4.88p 268519
22/09/2015 4.88p 5.75p 4.88p 5.00p 2498483
21/09/2015 4.75p 4.92p 4.55p 4.75p 495336
18/09/2015 4.75p 4.81p 4.50p 4.75p 50840
17/09/2015 4.75p 5.00p 4.75p 4.75p 100000
16/09/2015 4.75p 4.75p 4.50p 4.75p 1559
15/09/2015 4.75p 4.81p 4.52p 4.75p 55000
14/09/2015 4.75p 4.75p 4.75p 4.75p 0
11/09/2015 4.75p 4.75p 4.56p 4.75p 43450
10/09/2015 4.75p 4.75p 4.38p 4.75p 155500
09/09/2015 4.75p 4.75p 4.75p 4.75p 0
08/09/2015 4.75p 4.75p 4.75p 4.75p 0
07/09/2015 4.75p 4.81p 4.75p 4.75p 11556
04/09/2015 4.75p 4.75p 4.58p 4.75p 152756
03/09/2015 4.75p 4.75p 4.75p 4.75p 0
02/09/2015 4.75p 4.84p 4.75p 4.75p 37500
01/09/2015 4.75p 4.85p 4.56p 4.75p 186171
28/08/2015 4.75p 4.84p 4.75p 4.75p 5000
27/08/2015 4.75p 4.84p 4.75p 4.75p 7500
26/08/2015 4.75p 4.85p 4.50p 4.75p 114712
25/08/2015 4.75p 4.75p 4.75p 4.75p 0
24/08/2015 4.75p 4.90p 4.75p 4.75p 57500
21/08/2015 4.75p 4.90p 4.63p 4.75p 149457
20/08/2015 4.75p 4.90p 4.75p 4.75p 55296
19/08/2015 4.75p 4.90p 4.75p 4.75p 1428
18/08/2015 4.88p 4.93p 4.50p 4.75p 164695
17/08/2015 4.88p 5.00p 4.50p 5.00p 64210
14/08/2015 5.00p 5.00p 4.50p 4.88p 42941
13/08/2015 5.00p 5.25p 5.00p 5.00p 915
12/08/2015 5.00p 5.15p 5.00p 5.00p 82000
11/08/2015 5.00p 5.15p 5.00p 5.00p 38592
10/08/2015 5.00p 5.00p 5.00p 5.00p 0
07/08/2015 5.00p 5.00p 5.00p 5.00p 0
06/08/2015 5.13p 5.13p 5.00p 5.00p 0
05/08/2015 5.13p 5.25p 5.13p 5.13p 19218
04/08/2015 5.13p 5.24p 4.75p 5.13p 53734
03/08/2015 5.13p 5.13p 4.50p 5.13p 250000
31/07/2015 5.13p 5.24p 4.79p 5.13p 19117
30/07/2015 5.13p 5.13p 4.85p 5.13p 8529
29/07/2015 5.13p 5.13p 5.13p 5.13p 0
28/07/2015 5.13p 5.28p 5.13p 5.13p 37677
27/07/2015 5.25p 5.33p 5.13p 5.13p 9880
24/07/2015 5.25p 5.38p 5.05p 5.25p 101730
23/07/2015 5.38p 5.50p 5.25p 5.25p 130061
22/07/2015 6.38p 6.38p 5.00p 5.38p 635521
21/07/2015 6.38p 6.50p 6.38p 6.38p 9816
20/07/2015 6.38p 6.65p 6.19p 6.65p 82380
17/07/2015 6.25p 6.60p 6.25p 6.38p 24000
16/07/2015 6.25p 6.25p 6.25p 6.25p 0
15/07/2015 6.25p 6.25p 6.10p 6.25p 11841
14/07/2015 6.75p 6.87p 6.00p 6.25p 125327
13/07/2015 7.50p 7.71p 6.35p 6.75p 166975
10/07/2015 6.38p 7.55p 6.00p 6.00p 380186
09/07/2015 6.50p 6.70p 6.00p 6.38p 94654
08/07/2015 6.75p 6.75p 5.50p 5.50p 13500

*Close Price adjusted for both dividends and splits