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
20/10/2011 35.00p 35.50p 33.00p 34.75p 495117
19/10/2011 34.25p 35.50p 34.25p 35.25p 121447
18/10/2011 33.75p 34.50p 33.20p 34.00p 181598
17/10/2011 35.50p 35.50p 32.00p 33.75p 290953
14/10/2011 34.25p 35.50p 33.00p 35.50p 333582
13/10/2011 34.50p 35.00p 33.75p 34.63p 135881
12/10/2011 35.50p 35.50p 34.00p 34.25p 147970
11/10/2011 36.00p 36.00p 35.00p 35.50p 234290
10/10/2011 36.00p 36.50p 35.40p 36.00p 38000
07/10/2011 36.50p 38.00p 35.25p 36.00p 24963
06/10/2011 36.50p 37.98p 35.37p 36.50p 132823
05/10/2011 34.50p 37.00p 34.00p 34.00p 83113
04/10/2011 35.50p 36.00p 34.00p 34.88p 433938
03/10/2011 37.50p 37.75p 34.00p 34.25p 134287
30/09/2011 38.00p 38.80p 36.00p 37.50p 86769
29/09/2011 37.25p 38.50p 36.00p 38.00p 178582
28/09/2011 37.25p 38.50p 36.25p 37.25p 83285
27/09/2011 37.25p 38.67p 37.25p 37.25p 202652
26/09/2011 38.50p 38.50p 35.87p 37.25p 241552
23/09/2011 40.25p 40.25p 38.00p 38.50p 58904
22/09/2011 42.50p 43.25p 39.15p 40.25p 186701
21/09/2011 42.50p 44.00p 41.00p 42.75p 228140
20/09/2011 45.00p 45.00p 36.50p 41.75p 849912
19/09/2011 44.00p 44.75p 42.00p 43.00p 77624
16/09/2011 44.50p 44.75p 42.00p 44.00p 58025
15/09/2011 44.50p 45.50p 43.05p 44.50p 32267
14/09/2011 45.00p 45.60p 42.64p 44.50p 38694
13/09/2011 44.75p 46.00p 43.50p 45.00p 154215
12/09/2011 44.50p 45.80p 43.51p 44.75p 127665
09/09/2011 44.00p 45.80p 43.00p 45.00p 411850
08/09/2011 45.00p 46.00p 43.00p 44.00p 199373
07/09/2011 45.00p 46.00p 44.25p 45.00p 165467
06/09/2011 43.50p 48.00p 43.50p 45.00p 352971
05/09/2011 42.00p 44.90p 41.75p 43.50p 122828
02/09/2011 42.00p 42.90p 41.50p 42.00p 40135
01/09/2011 42.00p 42.50p 41.42p 42.00p 199175
31/08/2011 41.50p 42.75p 41.25p 42.00p 150058
30/08/2011 42.00p 42.40p 40.13p 41.50p 208627
26/08/2011 41.00p 42.25p 41.00p 42.00p 91000
25/08/2011 42.50p 43.00p 40.02p 41.00p 36800
24/08/2011 44.00p 45.00p 42.00p 42.50p 57000
23/08/2011 42.50p 45.00p 42.00p 44.00p 120816
22/08/2011 40.50p 44.54p 39.30p 42.50p 498577
19/08/2011 39.50p 41.25p 38.30p 40.50p 81344
18/08/2011 41.50p 41.50p 38.15p 39.50p 110218
17/08/2011 40.75p 41.60p 40.61p 41.50p 72390
16/08/2011 42.00p 42.00p 40.50p 40.75p 207184
15/08/2011 44.00p 44.10p 41.00p 42.00p 47934
12/08/2011 45.00p 46.00p 43.02p 44.00p 169754
11/08/2011 44.50p 46.50p 44.50p 45.00p 69524
10/08/2011 44.00p 47.56p 43.30p 44.00p 282211
09/08/2011 37.50p 43.00p 37.50p 43.00p 275502
08/08/2011 39.00p 39.75p 35.00p 37.50p 262993
05/08/2011 39.75p 42.00p 36.00p 39.50p 525217
04/08/2011 43.00p 43.53p 39.00p 42.00p 530414
03/08/2011 44.50p 44.75p 41.97p 43.00p 235107
02/08/2011 47.00p 47.00p 44.00p 44.50p 238288
01/08/2011 47.00p 48.00p 45.57p 47.00p 113325
29/07/2011 45.50p 48.00p 44.64p 47.00p 194464
28/07/2011 44.50p 45.90p 44.00p 45.50p 49253
27/07/2011 44.00p 46.33p 43.50p 45.00p 107184
26/07/2011 44.00p 45.50p 42.20p 44.00p 162368
25/07/2011 43.50p 44.64p 42.00p 44.00p 76104
22/07/2011 42.00p 43.98p 41.10p 43.50p 79154
21/07/2011 44.00p 44.00p 41.25p 42.00p 66961
20/07/2011 44.00p 46.00p 43.00p 44.00p 431728
19/07/2011 44.75p 45.50p 43.05p 43.50p 181194
18/07/2011 43.00p 46.00p 43.00p 44.75p 212849
15/07/2011 41.25p 47.00p 40.38p 47.00p 146411
14/07/2011 40.25p 42.00p 40.00p 41.50p 451570
13/07/2011 39.00p 41.25p 39.00p 40.25p 227853
12/07/2011 40.25p 40.25p 36.10p 38.50p 508223
11/07/2011 45.00p 45.52p 40.00p 40.50p 632155
08/07/2011 42.75p 43.50p 42.50p 43.00p 21493
07/07/2011 42.75p 43.72p 41.82p 42.75p 56127
06/07/2011 44.00p 44.00p 40.00p 42.75p 572146
05/07/2011 45.75p 45.75p 43.50p 44.50p 261728
04/07/2011 44.50p 46.24p 44.50p 45.75p 140650
01/07/2011 45.25p 45.25p 43.63p 44.25p 216729
30/06/2011 47.00p 48.00p 44.50p 45.00p 134591
29/06/2011 43.50p 48.73p 43.50p 48.00p 688174
28/06/2011 39.50p 45.00p 39.00p 43.50p 284068
27/06/2011 40.50p 41.00p 36.84p 39.00p 340088
24/06/2011 39.00p 40.50p 38.55p 40.50p 138573
23/06/2011 41.50p 41.50p 38.25p 39.00p 310235
22/06/2011 40.00p 42.10p 38.25p 41.50p 1012845
21/06/2011 40.00p 41.00p 39.00p 39.00p 293262
20/06/2011 42.00p 42.00p 39.13p 40.00p 182452
17/06/2011 41.75p 42.97p 40.85p 41.00p 287401
16/06/2011 45.00p 45.00p 38.00p 40.00p 1010868
15/06/2011 48.50p 50.00p 44.26p 44.75p 477282
14/06/2011 48.50p 49.50p 45.29p 47.00p 198525
13/06/2011 48.50p 48.65p 47.15p 48.50p 35122
10/06/2011 49.50p 50.00p 48.15p 48.50p 588160
09/06/2011 50.00p 50.20p 49.00p 49.50p 202629
08/06/2011 52.75p 53.60p 50.00p 50.00p 180441
07/06/2011 49.25p 53.00p 49.25p 52.75p 328361
06/06/2011 48.50p 50.00p 47.00p 49.25p 455013
03/06/2011 52.50p 52.50p 47.00p 48.50p 672416
02/06/2011 53.00p 53.00p 51.00p 52.00p 98065
01/06/2011 53.00p 53.00p 52.00p 52.00p 45650
31/05/2011 53.00p 53.30p 52.00p 53.00p 24819
27/05/2011 55.50p 55.50p 50.00p 53.00p 451998
26/05/2011 60.50p 63.00p 51.00p 55.75p 980979
25/05/2011 58.00p 58.89p 57.00p 58.00p 162439
24/05/2011 56.50p 58.60p 55.00p 58.00p 62844
23/05/2011 56.50p 56.75p 56.00p 56.50p 36029
20/05/2011 55.50p 62.00p 54.00p 57.00p 109415
19/05/2011 55.50p 56.69p 53.76p 54.00p 264182
18/05/2011 54.50p 55.50p 54.40p 55.50p 162500
17/05/2011 56.00p 56.00p 55.00p 55.00p 139572
16/05/2011 56.50p 57.09p 55.00p 56.00p 108057
13/05/2011 56.50p 57.75p 55.51p 56.50p 70275
12/05/2011 57.50p 57.50p 55.42p 56.50p 51594
11/05/2011 57.50p 59.00p 56.60p 57.50p 148928
10/05/2011 58.75p 59.24p 56.75p 57.50p 18975
09/05/2011 55.50p 61.50p 55.50p 58.75p 342622
06/05/2011 58.50p 58.50p 54.20p 55.50p 368041
05/05/2011 59.50p 60.50p 57.00p 58.00p 158928
04/05/2011 61.25p 62.12p 59.00p 61.00p 110995
03/05/2011 59.75p 62.02p 59.30p 61.25p 177617
28/04/2011 57.50p 60.50p 56.50p 59.75p 228449
27/04/2011 60.50p 60.75p 56.50p 56.50p 298996
26/04/2011 66.50p 66.50p 58.53p 60.50p 365433
21/04/2011 61.50p 66.00p 61.50p 63.50p 120427
20/04/2011 58.50p 62.00p 58.50p 61.00p 204695
19/04/2011 56.00p 59.42p 56.00p 58.50p 209318
18/04/2011 58.50p 59.50p 55.50p 55.50p 227557
15/04/2011 58.50p 59.05p 57.00p 58.50p 165018
14/04/2011 58.50p 58.68p 57.02p 58.50p 96383
13/04/2011 59.00p 59.20p 57.00p 58.50p 281478
12/04/2011 59.50p 59.84p 58.00p 59.00p 224249
11/04/2011 62.00p 62.25p 59.00p 59.50p 430255
08/04/2011 62.00p 62.52p 61.00p 62.00p 183073
07/04/2011 63.50p 64.00p 61.00p 62.00p 112718
06/04/2011 69.50p 71.49p 60.50p 63.50p 1383208
05/04/2011 69.00p 69.08p 66.15p 68.75p 269874
04/04/2011 69.50p 70.50p 68.00p 69.25p 273142
01/04/2011 69.50p 69.50p 68.00p 69.50p 82770
31/03/2011 71.50p 72.50p 68.40p 69.50p 173158
30/03/2011 68.50p 71.67p 67.50p 71.25p 383102
29/03/2011 70.25p 71.50p 68.00p 68.50p 207627
28/03/2011 71.75p 75.00p 70.00p 70.75p 397608
25/03/2011 70.25p 74.95p 70.13p 71.75p 560990
24/03/2011 67.87p 72.00p 67.62p 70.25p 269467
23/03/2011 65.50p 70.60p 65.50p 67.75p 727487
22/03/2011 62.75p 67.50p 62.00p 65.50p 314427
21/03/2011 56.75p 64.07p 56.30p 62.00p 597466
18/03/2011 54.75p 57.50p 54.70p 57.00p 210868
17/03/2011 54.50p 56.00p 53.00p 54.25p 344498
16/03/2011 57.00p 57.40p 54.50p 54.50p 129170
15/03/2011 59.00p 59.50p 54.00p 54.00p 131322
14/03/2011 56.00p 59.50p 55.60p 59.50p 475000
11/03/2011 58.50p 58.60p 51.00p 56.25p 410212
10/03/2011 61.00p 61.00p 57.00p 57.00p 153464
09/03/2011 61.00p 61.05p 59.80p 61.00p 42259
08/03/2011 61.75p 61.75p 60.00p 61.00p 151790
07/03/2011 61.50p 62.00p 60.81p 61.75p 101135
04/03/2011 63.00p 63.20p 61.02p 62.00p 142106
03/03/2011 63.25p 63.33p 62.00p 63.00p 323803
02/03/2011 63.75p 64.00p 61.10p 63.25p 115728
01/03/2011 63.75p 63.95p 62.90p 63.75p 13490
28/02/2011 62.00p 63.75p 62.50p 63.75p 31402
25/02/2011 63.00p 61.00p 61.00p 61.00p 42987
24/02/2011 63.00p 64.00p 62.00p 64.00p 45637
23/02/2011 65.25p 65.09p 62.00p 63.00p 162070
22/02/2011 70.00p 71.97p 63.50p 65.25p 569581
21/02/2011 63.00p 69.00p 64.78p 66.00p 591061
18/02/2011 59.00p 64.00p 58.20p 62.50p 385965
17/02/2011 59.50p 60.40p 58.00p 58.25p 184007
16/02/2011 61.00p 61.40p 58.00p 59.50p 163959
15/02/2011 63.00p 64.00p 61.00p 61.00p 124390
14/02/2011 63.00p 63.30p 61.25p 63.00p 133431
11/02/2011 61.50p 65.00p 61.00p 63.00p 96779
10/02/2011 63.20p 63.51p 61.50p 63.25p 77444
09/02/2011 63.50p 63.50p 61.50p 63.00p 157477
08/02/2011 64.25p 64.25p 61.50p 62.75p 142485
07/02/2011 61.80p 63.45p 61.50p 63.25p 84264
04/02/2011 62.25p 63.75p 61.50p 62.50p 131891
03/02/2011 62.55p 64.00p 61.00p 62.00p 308135
02/02/2011 62.20p 65.33p 62.20p 63.00p 439333
01/02/2011 57.50p 62.75p 56.60p 62.00p 332343
31/01/2011 52.50p 60.25p 51.50p 57.50p 325986
28/01/2011 52.75p 54.00p 50.00p 52.50p 243384
27/01/2011 55.00p 55.00p 50.00p 53.00p 484536
26/01/2011 56.50p 56.80p 54.00p 55.25p 218447
25/01/2011 59.00p 59.00p 54.50p 57.00p 744216
24/01/2011 63.50p 65.00p 58.00p 59.50p 279410
21/01/2011 62.50p 64.10p 62.01p 63.50p 61760
20/01/2011 66.50p 66.50p 61.55p 62.50p 313289
19/01/2011 64.25p 68.65p 63.75p 66.50p 477862
18/01/2011 60.75p 64.50p 60.65p 64.00p 277196
17/01/2011 64.13p 65.00p 58.10p 60.75p 730738
14/01/2011 67.62p 67.62p 62.00p 64.50p 678073
13/01/2011 70.00p 70.75p 66.00p 67.50p 411845
12/01/2011 72.50p 74.60p 70.00p 71.50p 429800
11/01/2011 77.40p 78.00p 68.00p 72.25p 785245
10/01/2011 79.75p 85.97p 75.00p 80.00p 1196496
07/01/2011 70.75p 72.38p 67.95p 71.25p 589578
06/01/2011 70.00p 75.50p 70.00p 70.75p 927144

*Close Price adjusted for both dividends and splits