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
18/03/2013 35.00p 35.80p 33.50p 35.00p 65947
15/03/2013 35.75p 35.85p 33.51p 35.00p 60033
14/03/2013 35.75p 35.87p 35.00p 35.75p 30363
13/03/2013 34.38p 37.50p 34.38p 35.75p 268129
12/03/2013 31.38p 35.25p 30.60p 34.38p 286995
11/03/2013 32.25p 32.25p 30.50p 31.38p 114695
08/03/2013 32.25p 32.30p 32.01p 32.25p 52125
07/03/2013 32.25p 32.30p 32.00p 32.25p 147227
06/03/2013 32.25p 32.28p 31.70p 32.25p 220143
05/03/2013 32.25p 32.60p 32.00p 32.25p 199856
04/03/2013 33.25p 33.50p 31.50p 32.25p 350154
01/03/2013 33.50p 34.00p 32.80p 33.25p 91752
28/02/2013 34.00p 34.00p 32.15p 33.50p 240578
27/02/2013 34.00p 34.25p 33.50p 34.00p 235505
26/02/2013 35.00p 35.50p 33.50p 34.00p 230635
25/02/2013 35.62p 36.25p 35.00p 35.50p 508783
22/02/2013 35.75p 35.85p 35.00p 35.62p 66228
21/02/2013 34.00p 36.35p 33.65p 35.00p 443353
20/02/2013 35.50p 36.00p 33.55p 34.00p 479215
19/02/2013 38.00p 38.00p 33.88p 35.50p 893526
18/02/2013 40.00p 40.35p 36.75p 38.00p 835961
15/02/2013 41.25p 41.75p 39.50p 40.00p 272587
14/02/2013 41.75p 41.80p 40.00p 40.00p 117773
13/02/2013 42.00p 42.50p 41.10p 41.75p 166676
12/02/2013 43.75p 43.75p 41.10p 42.50p 370279
11/02/2013 44.75p 44.85p 42.91p 43.75p 87077
08/02/2013 45.25p 45.25p 44.50p 44.75p 65861
07/02/2013 46.00p 46.00p 44.50p 45.25p 73926
06/02/2013 46.00p 47.56p 45.00p 45.00p 136797
05/02/2013 45.50p 48.00p 44.22p 48.00p 80795
04/02/2013 45.75p 46.25p 44.74p 45.50p 17585
01/02/2013 46.50p 47.50p 45.10p 46.25p 185195
31/01/2013 46.75p 46.75p 45.50p 46.50p 5000
30/01/2013 45.75p 47.00p 45.00p 46.75p 118315
29/01/2013 45.50p 46.04p 45.00p 45.75p 30062
28/01/2013 47.00p 47.00p 44.63p 45.50p 63131
25/01/2013 47.00p 47.00p 46.10p 47.00p 142371
24/01/2013 47.00p 47.00p 46.25p 46.25p 353800
23/01/2013 47.00p 47.10p 46.50p 47.00p 11285
22/01/2013 46.50p 47.56p 45.20p 47.00p 275377
21/01/2013 46.50p 46.88p 45.50p 46.50p 17472
18/01/2013 46.50p 47.10p 45.30p 46.50p 37531
17/01/2013 44.50p 47.10p 44.50p 46.50p 100024
16/01/2013 44.75p 44.75p 44.09p 44.50p 75509
15/01/2013 45.25p 45.25p 44.09p 44.75p 34254
14/01/2013 46.38p 46.38p 45.00p 45.50p 169392
11/01/2013 46.38p 46.70p 45.75p 46.38p 38999
10/01/2013 47.00p 47.00p 46.00p 46.38p 168435
09/01/2013 48.50p 48.50p 46.00p 46.25p 232326
08/01/2013 46.50p 48.35p 46.25p 48.25p 240997
07/01/2013 45.50p 47.00p 45.16p 46.50p 281386
04/01/2013 45.75p 46.50p 45.00p 45.50p 266394
03/01/2013 48.50p 48.50p 45.52p 46.00p 121514
02/01/2013 45.00p 49.00p 44.30p 48.00p 305207
31/12/2012 44.50p 45.45p 44.44p 45.00p 48359
28/12/2012 44.50p 46.33p 43.00p 43.00p 56471
27/12/2012 44.50p 45.00p 44.00p 44.50p 78972
24/12/2012 44.50p 44.78p 44.12p 44.50p 18720
21/12/2012 45.25p 46.00p 43.50p 44.62p 261259
20/12/2012 47.50p 47.50p 45.00p 45.00p 222395
19/12/2012 47.50p 47.65p 46.15p 47.50p 20474
18/12/2012 48.00p 48.00p 46.10p 47.50p 184042
17/12/2012 49.00p 50.45p 47.00p 48.00p 319030
14/12/2012 48.75p 48.75p 47.00p 48.00p 40691
13/12/2012 49.75p 49.75p 47.50p 48.50p 37771
12/12/2012 51.00p 51.50p 49.00p 51.50p 67439
11/12/2012 51.00p 51.00p 50.00p 51.00p 25012
10/12/2012 50.88p 52.06p 50.00p 51.00p 104739
07/12/2012 49.13p 50.88p 48.69p 50.88p 81005
06/12/2012 47.50p 49.13p 47.40p 49.13p 143141
05/12/2012 47.00p 47.50p 46.58p 47.50p 63362
04/12/2012 47.25p 48.50p 46.00p 47.00p 149316
03/12/2012 48.00p 48.00p 46.50p 47.50p 22484
30/11/2012 48.25p 48.25p 47.00p 48.00p 20935
29/11/2012 48.00p 48.25p 47.00p 48.25p 33901
28/11/2012 48.75p 48.90p 47.00p 48.00p 108722
27/11/2012 49.00p 49.15p 48.05p 48.75p 64042
26/11/2012 48.50p 49.50p 48.50p 49.00p 62065
23/11/2012 48.00p 49.11p 47.67p 48.50p 75001
22/11/2012 48.00p 48.25p 47.00p 48.00p 18501
21/11/2012 48.00p 48.30p 47.00p 48.00p 14441
20/11/2012 50.00p 50.00p 48.00p 48.50p 146621
19/11/2012 49.25p 50.75p 49.17p 50.00p 64189
16/11/2012 49.00p 49.28p 48.03p 49.25p 57177
15/11/2012 50.00p 50.80p 48.10p 49.00p 54119
14/11/2012 51.50p 51.50p 49.10p 50.00p 52119
13/11/2012 51.00p 51.50p 50.05p 51.50p 414213
12/11/2012 51.50p 51.50p 50.00p 51.00p 136331
09/11/2012 51.50p 51.95p 50.15p 51.50p 57614
08/11/2012 49.13p 51.00p 49.06p 51.00p 212390
07/11/2012 51.00p 51.46p 48.50p 49.13p 292960
06/11/2012 52.00p 52.20p 50.10p 51.00p 166242
05/11/2012 52.75p 52.88p 51.55p 52.50p 63337
02/11/2012 53.50p 53.80p 52.00p 52.75p 103024
01/11/2012 53.50p 54.50p 51.50p 53.50p 166109
31/10/2012 53.50p 53.70p 52.10p 53.50p 73084
30/10/2012 53.75p 54.76p 53.25p 53.75p 136749
29/10/2012 53.75p 54.50p 53.00p 53.75p 153131
26/10/2012 55.50p 57.00p 53.00p 53.75p 271898
25/10/2012 54.00p 57.00p 54.00p 55.50p 119299
24/10/2012 54.00p 55.00p 53.16p 54.00p 75749
23/10/2012 54.00p 55.00p 53.37p 53.50p 225963
22/10/2012 53.00p 55.97p 53.00p 54.25p 139349
19/10/2012 53.50p 54.55p 52.00p 53.00p 138963
18/10/2012 50.25p 54.00p 50.25p 53.00p 132323
17/10/2012 49.00p 51.00p 48.85p 50.25p 390686
16/10/2012 49.50p 49.50p 46.10p 49.00p 459834
15/10/2012 52.50p 52.80p 49.00p 49.50p 315160
12/10/2012 55.00p 55.00p 51.80p 52.50p 254898
11/10/2012 55.25p 55.37p 54.00p 55.00p 158598
10/10/2012 55.75p 56.45p 53.67p 55.25p 333758
09/10/2012 55.25p 56.50p 55.21p 56.00p 210202
08/10/2012 54.50p 56.00p 53.04p 55.25p 659430
05/10/2012 52.00p 55.00p 52.00p 54.50p 1272919
04/10/2012 50.75p 52.50p 50.60p 52.00p 697216
03/10/2012 49.25p 51.85p 49.05p 50.50p 352717
02/10/2012 51.00p 51.20p 48.50p 49.50p 669768
01/10/2012 48.50p 53.00p 48.50p 51.25p 1603381
28/09/2012 45.50p 49.00p 45.50p 48.50p 709721
27/09/2012 46.38p 46.76p 42.12p 45.50p 1103171
26/09/2012 48.50p 48.50p 46.25p 47.75p 394660
25/09/2012 48.88p 50.75p 47.00p 48.75p 648423
24/09/2012 45.00p 50.70p 44.00p 49.00p 1628279
21/09/2012 44.75p 45.80p 43.00p 45.50p 282793
20/09/2012 43.50p 45.90p 42.25p 44.75p 468835
19/09/2012 43.00p 44.79p 42.08p 43.00p 132479
18/09/2012 40.75p 43.00p 40.55p 43.00p 124824
17/09/2012 41.25p 42.75p 40.55p 40.75p 511051
14/09/2012 40.00p 42.00p 39.25p 40.50p 155044
13/09/2012 40.00p 40.25p 38.87p 40.00p 49548
12/09/2012 40.00p 40.00p 38.87p 40.00p 26500
11/09/2012 40.75p 40.75p 39.31p 40.00p 132913
10/09/2012 40.00p 41.50p 39.81p 40.00p 353200
07/09/2012 38.25p 41.25p 38.15p 40.25p 278906
06/09/2012 38.00p 40.00p 37.50p 38.25p 308225
05/09/2012 38.50p 39.50p 37.50p 38.50p 15049
04/09/2012 38.50p 39.37p 38.25p 38.50p 15000
03/09/2012 38.50p 39.50p 37.50p 38.50p 52660
31/08/2012 39.00p 39.50p 38.00p 38.50p 82250
30/08/2012 39.00p 40.00p 38.35p 39.00p 109603
29/08/2012 39.50p 40.40p 38.75p 39.00p 78684
28/08/2012 39.50p 40.40p 38.50p 39.50p 222718
24/08/2012 40.00p 41.00p 38.66p 39.50p 132687
23/08/2012 39.50p 40.89p 39.50p 40.00p 61217
22/08/2012 39.50p 41.00p 38.00p 41.00p 163150
21/08/2012 41.50p 42.82p 38.86p 39.50p 182413
20/08/2012 39.88p 43.10p 39.88p 41.50p 109097
17/08/2012 37.75p 40.04p 36.80p 39.88p 210751
16/08/2012 37.75p 38.45p 36.80p 37.75p 81986
15/08/2012 37.75p 38.45p 36.50p 37.75p 33059
14/08/2012 38.00p 39.00p 37.42p 38.00p 73868
13/08/2012 38.00p 38.95p 37.35p 38.00p 65290
10/08/2012 38.25p 39.20p 37.00p 38.25p 69706
09/08/2012 37.75p 38.75p 37.75p 38.25p 14670
08/08/2012 38.25p 38.65p 37.00p 37.75p 17016
07/08/2012 38.00p 38.69p 36.65p 38.25p 65622
06/08/2012 38.50p 38.90p 37.24p 38.00p 15631
03/08/2012 38.25p 39.10p 38.25p 38.50p 10062
02/08/2012 38.25p 39.25p 38.25p 38.25p 60261
01/08/2012 38.25p 38.75p 37.00p 38.25p 148807
31/07/2012 38.00p 39.00p 37.00p 38.00p 198157
30/07/2012 38.50p 38.50p 37.05p 38.00p 59645
27/07/2012 38.50p 38.70p 37.63p 38.50p 58038
26/07/2012 38.50p 38.70p 37.36p 38.50p 27586
25/07/2012 38.50p 38.70p 37.00p 38.50p 105000
24/07/2012 38.50p 38.75p 37.55p 38.50p 18520
23/07/2012 38.50p 38.65p 37.55p 38.50p 96320
20/07/2012 38.50p 38.50p 37.00p 38.00p 46565
19/07/2012 38.50p 39.04p 37.00p 38.50p 98013
18/07/2012 38.50p 39.25p 37.05p 38.50p 37425
17/07/2012 38.00p 39.20p 37.00p 38.50p 93112
16/07/2012 38.50p 39.25p 37.31p 38.00p 90955
13/07/2012 37.50p 38.50p 36.62p 38.50p 144399
12/07/2012 38.75p 39.10p 37.00p 37.50p 217914
11/07/2012 39.00p 39.10p 37.58p 38.75p 38188
10/07/2012 38.75p 40.83p 37.63p 39.00p 83400
09/07/2012 40.00p 40.00p 37.60p 38.75p 102147
06/07/2012 40.00p 40.40p 39.05p 40.00p 58636
05/07/2012 39.00p 40.65p 38.00p 40.00p 214304
04/07/2012 40.50p 40.50p 37.70p 39.00p 123910
03/07/2012 40.00p 41.64p 39.15p 40.50p 72038
02/07/2012 41.00p 41.45p 39.50p 40.00p 177745
29/06/2012 41.00p 41.75p 40.00p 41.00p 149067
28/06/2012 44.25p 44.25p 40.00p 40.50p 290283
27/06/2012 44.00p 45.50p 42.55p 44.25p 206809
26/06/2012 44.50p 45.90p 42.78p 43.75p 302711
25/06/2012 44.25p 46.00p 43.75p 45.00p 429615
22/06/2012 42.75p 46.00p 41.75p 43.75p 319074
21/06/2012 42.63p 43.58p 42.32p 42.75p 200396
20/06/2012 41.50p 46.00p 41.50p 42.75p 538287
19/06/2012 36.75p 42.90p 36.75p 41.75p 363015
18/06/2012 36.50p 37.67p 35.10p 37.00p 86572
15/06/2012 36.00p 36.83p 34.00p 36.00p 214995
14/06/2012 38.75p 38.75p 35.25p 36.50p 218818
13/06/2012 39.25p 39.58p 37.45p 38.75p 41138
12/06/2012 38.75p 41.70p 38.75p 39.13p 730386
11/06/2012 37.50p 39.64p 37.21p 38.50p 324543
08/06/2012 36.75p 38.50p 36.25p 37.50p 83370
07/06/2012 36.00p 39.00p 36.00p 37.00p 394424
06/06/2012 34.25p 36.00p 33.10p 34.50p 71733

*Close Price adjusted for both dividends and splits