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
16/10/2015 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
07/07/2015 7.38p 7.38p 6.60p 6.75p 127055
06/07/2015 7.38p 7.38p 7.00p 7.38p 42819
03/07/2015 7.38p 7.50p 7.00p 7.00p 112308
02/07/2015 7.38p 7.50p 7.10p 7.38p 255780
01/07/2015 6.63p 7.70p 6.63p 7.38p 453801
30/06/2015 5.38p 7.00p 5.31p 6.63p 775595
29/06/2015 5.25p 5.50p 5.25p 5.38p 162456
26/06/2015 4.88p 5.75p 4.88p 4.99p 473398
25/06/2015 4.88p 5.00p 4.78p 4.88p 111500
24/06/2015 4.88p 4.88p 4.88p 4.88p 0
23/06/2015 4.88p 4.88p 4.88p 4.88p 0
22/06/2015 4.88p 4.88p 4.76p 4.88p 115000
19/06/2015 4.88p 5.00p 4.78p 5.00p 135519
18/06/2015 4.88p 4.90p 4.75p 4.88p 200783
17/06/2015 4.88p 5.00p 4.88p 4.88p 154205
16/06/2015 4.88p 5.00p 4.88p 4.88p 3500
15/06/2015 4.88p 5.00p 4.88p 4.88p 129600
12/06/2015 4.88p 5.00p 4.88p 4.88p 172009
11/06/2015 4.88p 5.00p 4.88p 4.88p 111300
10/06/2015 5.25p 5.25p 4.88p 4.88p 702500
09/06/2015 4.88p 5.00p 4.88p 4.88p 375446
08/06/2015 4.88p 5.00p 4.88p 4.88p 145000
05/06/2015 4.88p 5.00p 4.80p 4.88p 587100
04/06/2015 5.00p 5.00p 4.88p 4.88p 951050
03/06/2015 5.00p 5.20p 4.93p 5.00p 266896
02/06/2015 5.13p 5.25p 4.90p 5.00p 900735
01/06/2015 5.25p 5.38p 4.90p 5.13p 179630
29/05/2015 5.25p 5.45p 5.05p 5.25p 217791
28/05/2015 5.13p 5.75p 5.00p 5.75p 1401777
27/05/2015 5.63p 5.65p 5.63p 5.63p 23500
26/05/2015 5.63p 5.84p 5.25p 5.63p 163000
22/05/2015 5.88p 5.88p 5.00p 5.63p 730779
21/05/2015 5.88p 6.00p 5.85p 5.88p 40000
20/05/2015 5.88p 6.00p 5.88p 5.88p 266534
19/05/2015 5.88p 6.00p 5.88p 5.88p 286199
18/05/2015 6.00p 6.50p 5.76p 5.88p 623223
15/05/2015 5.88p 6.15p 5.88p 6.00p 608180
14/05/2015 5.88p 6.00p 5.88p 5.88p 35496
13/05/2015 5.88p 6.00p 5.75p 5.88p 234161
12/05/2015 6.00p 6.00p 5.75p 5.88p 132294
11/05/2015 6.13p 6.13p 5.75p 6.00p 77666
08/05/2015 6.13p 6.13p 6.00p 6.13p 15000
07/05/2015 6.13p 6.13p 6.00p 6.13p 86984
06/05/2015 6.13p 6.13p 6.00p 6.13p 27856
05/05/2015 6.13p 6.15p 6.00p 6.13p 221903
01/05/2015 6.13p 6.13p 6.00p 6.13p 5500
30/04/2015 6.13p 6.20p 6.00p 6.13p 144609
29/04/2015 6.13p 6.20p 6.13p 6.13p 20927
28/04/2015 6.13p 6.20p 6.13p 6.13p 59345
27/04/2015 6.38p 6.38p 6.00p 6.13p 154239
24/04/2015 6.38p 6.38p 6.30p 6.38p 11853
23/04/2015 6.38p 6.45p 6.30p 6.38p 101726
22/04/2015 6.88p 6.88p 6.25p 6.38p 375036
21/04/2015 6.88p 6.88p 6.85p 6.88p 6500
20/04/2015 6.88p 6.88p 6.80p 6.88p 392965
17/04/2015 6.88p 7.00p 6.75p 6.88p 398500
16/04/2015 6.88p 6.88p 6.63p 6.88p 238417
15/04/2015 6.88p 6.99p 6.85p 6.88p 87068
14/04/2015 6.25p 7.65p 6.25p 6.88p 1410308
13/04/2015 6.13p 6.20p 6.13p 6.13p 15671
10/04/2015 6.25p 6.50p 6.00p 6.13p 387180
09/04/2015 6.38p 6.48p 6.25p 6.25p 140113
08/04/2015 7.00p 7.12p 6.38p 6.38p 243752
07/04/2015 7.00p 7.00p 6.80p 7.00p 14100
02/04/2015 7.13p 7.15p 7.00p 7.13p 120474
01/04/2015 7.50p 7.50p 7.03p 7.13p 44246
31/03/2015 7.63p 7.69p 7.15p 7.50p 81447
30/03/2015 7.63p 7.75p 7.25p 7.63p 100299
27/03/2015 7.63p 7.80p 7.63p 7.80p 15000
26/03/2015 7.63p 7.85p 7.60p 7.63p 78899
25/03/2015 7.63p 7.63p 7.60p 7.63p 2500
24/03/2015 7.63p 7.63p 7.60p 7.63p 25980
23/03/2015 8.38p 8.50p 7.50p 7.63p 428260
20/03/2015 8.38p 8.38p 8.18p 8.38p 14794
19/03/2015 9.25p 9.25p 8.05p 8.50p 237869
18/03/2015 9.75p 10.00p 9.10p 9.25p 385885
17/03/2015 9.25p 10.80p 9.02p 9.75p 1238704
16/03/2015 8.38p 9.50p 8.12p 9.25p 465794
13/03/2015 7.75p 8.70p 7.30p 8.38p 562381
12/03/2015 6.63p 7.88p 6.54p 7.75p 585338
11/03/2015 5.75p 7.05p 5.75p 7.00p 719560
10/03/2015 5.00p 7.50p 5.00p 6.13p 1349945
09/03/2015 4.50p 5.25p 4.50p 5.00p 522166
06/03/2015 4.50p 4.59p 4.25p 4.50p 304040
05/03/2015 4.50p 4.75p 4.36p 4.50p 420200
04/03/2015 4.50p 4.58p 4.36p 4.50p 218633
03/03/2015 4.25p 5.00p 4.25p 4.50p 915651
02/03/2015 4.00p 4.38p 4.00p 4.25p 441718
27/02/2015 3.63p 4.22p 3.63p 4.00p 969394
26/02/2015 3.25p 3.75p 3.25p 3.63p 466936
25/02/2015 3.75p 3.90p 3.00p 3.50p 502316
24/02/2015 5.50p 5.52p 3.50p 3.63p 2053905
23/02/2015 5.50p 5.50p 5.50p 5.50p 0
20/02/2015 5.50p 5.50p 5.50p 5.50p 0
19/02/2015 5.63p 5.63p 5.25p 5.50p 109950
18/02/2015 5.63p 5.63p 5.33p 5.63p 35237
17/02/2015 5.63p 5.63p 5.63p 5.63p 0
16/02/2015 6.00p 6.00p 5.33p 5.63p 44598
13/02/2015 6.00p 6.00p 5.65p 6.00p 32600
12/02/2015 6.00p 6.00p 6.00p 6.00p 0
11/02/2015 6.00p 6.00p 5.66p 6.00p 21331
10/02/2015 6.00p 6.10p 5.65p 6.00p 20311
09/02/2015 6.00p 6.00p 6.00p 6.00p 0
06/02/2015 6.00p 6.00p 5.65p 6.00p 4000
05/02/2015 6.00p 6.00p 5.65p 6.00p 7185
04/02/2015 6.00p 6.00p 6.00p 6.00p 0
03/02/2015 6.00p 6.00p 6.00p 6.00p 0
02/02/2015 6.00p 6.00p 5.65p 6.00p 18230
30/01/2015 6.00p 6.00p 5.95p 6.00p 2900
29/01/2015 6.00p 6.00p 5.61p 6.00p 12309
28/01/2015 6.00p 6.00p 5.75p 6.00p 60426
27/01/2015 6.00p 6.00p 5.75p 6.00p 250000
26/01/2015 6.00p 6.00p 6.00p 6.00p 0
23/01/2015 6.00p 6.00p 5.86p 6.00p 29248
22/01/2015 6.00p 6.00p 6.00p 6.00p 0
21/01/2015 6.00p 7.00p 5.88p 6.00p 660009
20/01/2015 6.13p 6.15p 5.75p 6.00p 90730
19/01/2015 6.25p 6.25p 6.00p 6.13p 64470
16/01/2015 6.25p 6.25p 6.20p 6.25p 82056
15/01/2015 6.25p 6.25p 6.20p 6.25p 39225
14/01/2015 6.38p 6.40p 6.03p 6.25p 51498
13/01/2015 6.13p 6.25p 6.13p 6.13p 3500
12/01/2015 6.38p 6.38p 6.13p 6.13p 102969
09/01/2015 6.63p 6.63p 5.78p 6.00p 86475
08/01/2015 6.63p 6.75p 6.54p 6.75p 2000
07/01/2015 6.63p 6.63p 6.63p 6.63p 0
06/01/2015 6.63p 6.63p 6.63p 6.63p 0
05/01/2015 6.63p 6.63p 6.54p 6.63p 26627

*Close Price adjusted for both dividends and splits