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
01/10/2018 66.50p 70.20p 66.50p 70.20p 377881
28/09/2018 63.00p 67.87p 63.00p 66.00p 445981
27/09/2018 64.50p 66.00p 60.65p 63.00p 830727
26/09/2018 66.50p 67.40p 63.75p 64.50p 344646
25/09/2018 63.50p 68.00p 63.50p 66.50p 300243
24/09/2018 62.00p 68.75p 61.55p 63.50p 793183
21/09/2018 63.50p 65.75p 61.40p 62.00p 719001
20/09/2018 59.50p 64.25p 59.50p 63.40p 962780
19/09/2018 56.50p 61.25p 54.75p 59.00p 1080143
18/09/2018 50.00p 55.00p 50.00p 54.00p 1219598
17/09/2018 48.00p 52.80p 48.00p 50.00p 1392975
14/09/2018 47.00p 48.00p 44.25p 45.00p 359641
13/09/2018 42.50p 49.00p 42.50p 47.00p 208496
12/09/2018 42.50p 42.50p 42.50p 42.50p 0
11/09/2018 43.00p 43.00p 41.25p 42.50p 78453
10/09/2018 44.50p 44.99p 41.02p 43.00p 109381
07/09/2018 44.50p 44.50p 44.50p 44.50p 30000
06/09/2018 45.00p 46.00p 43.77p 44.50p 119771
05/09/2018 45.00p 45.99p 44.33p 45.00p 89066
04/09/2018 45.00p 45.01p 44.00p 44.00p 26649
03/09/2018 44.00p 45.50p 44.00p 45.00p 136721
31/08/2018 44.00p 44.50p 43.00p 43.00p 65021
30/08/2018 44.00p 44.80p 43.30p 43.50p 23395
29/08/2018 42.50p 46.75p 42.00p 44.00p 303707
28/08/2018 42.50p 42.50p 42.10p 42.50p 3081
24/08/2018 43.00p 43.49p 42.00p 42.50p 109536
23/08/2018 43.00p 43.00p 42.00p 43.00p 93482
22/08/2018 44.00p 44.00p 41.50p 43.00p 155250
21/08/2018 40.00p 44.76p 40.00p 44.00p 181196
20/08/2018 40.00p 41.99p 40.00p 40.00p 52858
17/08/2018 40.00p 41.75p 40.00p 40.00p 141582
16/08/2018 39.00p 41.49p 38.50p 40.00p 265327
15/08/2018 39.50p 39.50p 37.60p 38.40p 282291
14/08/2018 41.50p 42.00p 39.30p 39.50p 357201
13/08/2018 42.00p 42.34p 40.15p 41.00p 273320
10/08/2018 41.50p 42.00p 40.00p 42.00p 350209
09/08/2018 41.50p 43.00p 40.00p 41.00p 45517
08/08/2018 42.00p 43.00p 40.13p 41.50p 162343
07/08/2018 42.00p 42.30p 41.10p 42.00p 47845
06/08/2018 42.00p 42.38p 40.90p 42.00p 31197
03/08/2018 42.50p 42.50p 40.51p 42.00p 276625
02/08/2018 45.00p 45.00p 41.25p 42.50p 171625
01/08/2018 45.00p 45.85p 44.00p 45.00p 84061
31/07/2018 44.00p 45.85p 43.13p 45.00p 184602
30/07/2018 45.50p 46.50p 43.00p 44.00p 146775
27/07/2018 45.50p 46.70p 45.00p 45.50p 32663
26/07/2018 45.50p 46.77p 44.75p 45.50p 30780
25/07/2018 45.50p 46.50p 45.07p 46.00p 82532
24/07/2018 45.50p 46.95p 45.50p 46.00p 44593
23/07/2018 45.50p 46.50p 45.00p 45.50p 58646
20/07/2018 44.50p 46.89p 44.00p 45.50p 89965
19/07/2018 46.00p 46.00p 43.66p 44.50p 97479
18/07/2018 47.50p 48.40p 45.00p 46.00p 261056
17/07/2018 48.50p 52.00p 46.75p 47.50p 530765
16/07/2018 43.00p 45.27p 42.00p 45.00p 176517
13/07/2018 42.00p 43.00p 42.00p 42.50p 107669
12/07/2018 42.00p 42.85p 39.05p 41.80p 429756
11/07/2018 42.75p 43.50p 41.50p 41.50p 181496
10/07/2018 43.00p 43.90p 41.78p 42.75p 134386
09/07/2018 43.00p 44.05p 43.00p 43.00p 52995
06/07/2018 41.00p 44.50p 41.00p 43.00p 184645
05/07/2018 41.50p 42.00p 39.50p 41.00p 722463
04/07/2018 42.50p 42.50p 41.00p 41.50p 235296
03/07/2018 42.50p 42.95p 41.65p 42.50p 120402
02/07/2018 43.00p 43.72p 42.10p 42.50p 70917
29/06/2018 42.50p 44.00p 42.00p 43.00p 278327
28/06/2018 42.00p 42.50p 41.50p 41.50p 111605
27/06/2018 42.50p 42.88p 41.50p 42.00p 77366
26/06/2018 44.00p 44.25p 41.75p 42.50p 177792
25/06/2018 46.00p 46.34p 44.00p 44.00p 123095
22/06/2018 46.00p 46.90p 45.52p 46.00p 102138
21/06/2018 44.00p 46.66p 43.26p 46.00p 247409
20/06/2018 45.50p 45.50p 43.00p 44.00p 78989
19/06/2018 45.50p 46.50p 44.20p 44.20p 163440
18/06/2018 45.50p 47.00p 44.35p 45.50p 31003
15/06/2018 45.50p 46.75p 45.07p 45.50p 64953
14/06/2018 45.00p 47.00p 44.20p 45.00p 167658
13/06/2018 46.00p 46.00p 44.50p 44.50p 121916
12/06/2018 46.00p 47.00p 45.00p 45.50p 163785
11/06/2018 45.50p 47.00p 45.00p 46.00p 78165
08/06/2018 45.50p 47.00p 44.10p 45.50p 109365
07/06/2018 46.00p 46.00p 45.00p 45.50p 189518
06/06/2018 46.00p 47.98p 44.15p 45.50p 796948
05/06/2018 47.50p 47.62p 44.75p 45.50p 290507
04/06/2018 48.00p 48.48p 47.20p 47.50p 58306
01/06/2018 50.00p 50.40p 47.00p 47.00p 69585
31/05/2018 50.50p 50.55p 49.00p 49.00p 136450
30/05/2018 52.00p 52.50p 49.90p 50.50p 179268
29/05/2018 49.00p 53.70p 49.00p 52.00p 306079
25/05/2018 48.50p 51.90p 47.75p 49.50p 208405
24/05/2018 47.00p 49.90p 45.50p 48.50p 192969
23/05/2018 49.00p 49.11p 47.11p 48.00p 225736
22/05/2018 49.00p 54.45p 48.00p 49.50p 929297
21/05/2018 46.00p 50.99p 46.00p 49.00p 516480
18/05/2018 45.75p 46.95p 45.00p 46.50p 237709
17/05/2018 41.00p 46.28p 41.00p 44.00p 193643
16/05/2018 43.50p 44.00p 40.01p 41.00p 241658
15/05/2018 45.00p 45.00p 42.20p 43.50p 34952
14/05/2018 45.00p 45.58p 44.01p 45.00p 11025
11/05/2018 46.00p 46.00p 44.01p 45.00p 223417
10/05/2018 46.00p 47.00p 45.50p 46.00p 237075
09/05/2018 44.00p 47.99p 44.00p 46.00p 546676
08/05/2018 41.50p 45.00p 40.60p 44.00p 382041
04/05/2018 41.50p 42.70p 40.55p 41.50p 10250
03/05/2018 42.00p 42.85p 40.50p 41.50p 94912
02/05/2018 41.50p 42.00p 39.50p 42.00p 207398
01/05/2018 41.50p 41.50p 40.55p 41.50p 22687
30/04/2018 43.50p 43.50p 40.25p 41.50p 118775
27/04/2018 40.00p 44.50p 40.00p 43.00p 281939
26/04/2018 40.00p 40.88p 40.00p 40.00p 27917
25/04/2018 40.00p 41.00p 40.00p 40.00p 30936
24/04/2018 40.50p 40.88p 40.01p 40.50p 83814
23/04/2018 43.00p 43.50p 40.25p 40.50p 95523
20/04/2018 43.00p 43.70p 42.00p 43.00p 21709
19/04/2018 44.00p 44.45p 43.00p 43.00p 26599
18/04/2018 42.25p 44.70p 42.15p 43.00p 405188
17/04/2018 41.00p 42.75p 41.00p 42.25p 143958
16/04/2018 40.50p 44.00p 40.00p 41.00p 456166
13/04/2018 41.50p 41.50p 39.10p 40.00p 155739
12/04/2018 41.50p 41.50p 40.63p 41.50p 27
11/04/2018 41.50p 42.50p 40.55p 41.50p 29566
10/04/2018 40.00p 42.90p 39.50p 41.50p 117995
09/04/2018 40.50p 41.00p 39.00p 40.00p 175058
06/04/2018 41.50p 42.25p 40.01p 40.50p 233995
05/04/2018 41.50p 42.75p 40.25p 41.00p 209188
04/04/2018 39.50p 43.00p 39.50p 41.50p 115363
03/04/2018 37.50p 40.00p 37.50p 40.00p 78730
29/03/2018 39.00p 39.25p 37.00p 37.50p 41113
28/03/2018 39.00p 39.00p 38.24p 39.00p 50000
27/03/2018 41.00p 42.88p 39.00p 39.00p 132056
26/03/2018 37.50p 42.00p 36.78p 41.00p 148358
23/03/2018 37.50p 38.90p 37.45p 37.50p 114169
22/03/2018 37.50p 38.70p 36.70p 37.50p 49651
21/03/2018 37.50p 37.50p 36.63p 37.50p 12757
20/03/2018 38.50p 38.50p 35.33p 37.50p 104707
19/03/2018 38.50p 39.50p 37.30p 38.50p 75365
16/03/2018 39.00p 39.90p 37.60p 38.50p 51988
15/03/2018 40.50p 40.50p 38.24p 39.00p 18487
14/03/2018 40.50p 40.65p 40.00p 40.50p 28385
13/03/2018 42.50p 42.50p 37.10p 40.50p 366646
12/03/2018 42.50p 44.00p 41.10p 42.50p 52745
09/03/2018 41.00p 44.00p 41.00p 42.00p 230574
08/03/2018 38.50p 42.00p 38.50p 40.00p 150593
07/03/2018 38.50p 39.80p 37.75p 38.50p 33187
06/03/2018 38.50p 40.00p 38.50p 40.00p 87645
05/03/2018 40.00p 40.60p 38.50p 38.50p 54885
02/03/2018 41.00p 41.80p 39.00p 40.20p 142133
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

*Close Price adjusted for both dividends and splits