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
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
01/06/2012 33.75p 34.60p 32.80p 34.25p 90269
31/05/2012 33.75p 33.75p 32.90p 33.75p 21000
30/05/2012 33.75p 34.45p 32.75p 33.75p 40111
29/05/2012 33.75p 34.62p 33.00p 33.75p 21874
28/05/2012 33.75p 34.50p 32.80p 33.75p 72248
25/05/2012 33.50p 35.00p 32.50p 33.75p 139063
24/05/2012 33.50p 34.45p 32.35p 33.50p 30567
23/05/2012 34.00p 34.40p 33.00p 33.50p 168413
22/05/2012 33.50p 33.50p 32.94p 33.50p 120331
21/05/2012 33.50p 34.15p 33.00p 33.50p 32263
18/05/2012 33.50p 34.25p 32.75p 33.50p 35588
17/05/2012 32.75p 34.00p 32.56p 33.50p 115797
16/05/2012 34.50p 34.50p 32.34p 32.75p 229145
15/05/2012 34.50p 36.06p 33.13p 34.50p 257039
14/05/2012 36.00p 36.35p 33.00p 34.50p 424157
11/05/2012 33.50p 33.85p 32.81p 33.50p 76500
10/05/2012 33.00p 33.85p 32.37p 33.50p 276277
09/05/2012 32.50p 33.00p 30.00p 32.00p 420994
08/05/2012 32.75p 34.00p 32.23p 32.50p 315058
04/05/2012 34.50p 34.50p 31.00p 32.75p 670705
03/05/2012 34.50p 35.00p 34.31p 34.50p 64490
02/05/2012 34.50p 35.00p 34.11p 34.50p 166442
01/05/2012 34.50p 34.90p 34.00p 34.50p 81517
30/04/2012 35.25p 35.25p 34.10p 34.50p 181014
27/04/2012 35.50p 36.00p 34.00p 35.25p 69376
26/04/2012 35.50p 35.50p 34.00p 35.50p 39540
25/04/2012 36.25p 36.25p 34.00p 35.50p 15959
24/04/2012 36.25p 36.40p 33.50p 36.25p 73789
23/04/2012 36.25p 36.90p 34.50p 36.25p 39630
20/04/2012 34.88p 34.88p 33.50p 34.88p 82292
19/04/2012 34.88p 35.17p 34.37p 34.88p 149167
18/04/2012 35.00p 35.37p 34.25p 34.88p 73420
17/04/2012 36.00p 36.00p 34.10p 34.50p 204517
16/04/2012 36.50p 36.50p 35.10p 36.00p 92812
13/04/2012 35.50p 37.29p 35.30p 36.50p 254818
12/04/2012 36.00p 37.00p 34.42p 35.50p 297911
11/04/2012 36.00p 38.00p 36.00p 37.50p 142525
10/04/2012 37.50p 38.00p 35.50p 36.50p 289728
05/04/2012 37.75p 38.60p 36.50p 37.50p 871360
04/04/2012 41.25p 41.94p 36.15p 37.75p 627245
03/04/2012 41.50p 44.85p 40.27p 41.25p 539345
02/04/2012 41.00p 41.50p 39.50p 39.50p 235351
30/03/2012 40.00p 41.50p 39.10p 41.00p 71783
29/03/2012 40.25p 41.06p 38.58p 40.00p 86952
28/03/2012 40.00p 41.50p 39.50p 40.25p 149888
27/03/2012 38.00p 40.95p 38.00p 40.00p 154082
26/03/2012 38.00p 38.75p 37.00p 38.00p 66639
23/03/2012 37.75p 38.75p 37.46p 37.75p 188014
22/03/2012 37.75p 38.50p 37.35p 37.75p 213000
21/03/2012 37.25p 38.00p 36.25p 37.75p 699652
20/03/2012 37.75p 38.45p 36.75p 37.75p 51596
19/03/2012 37.25p 38.50p 37.25p 37.75p 103765
16/03/2012 37.75p 38.22p 36.25p 37.25p 220822
15/03/2012 37.75p 38.50p 37.55p 37.75p 112653
14/03/2012 37.75p 38.21p 37.50p 37.75p 79275
13/03/2012 37.75p 38.50p 37.20p 37.50p 186279
12/03/2012 37.75p 38.50p 37.35p 37.75p 130643
09/03/2012 38.25p 38.50p 37.35p 37.50p 116233
08/03/2012 38.25p 38.81p 37.50p 37.50p 70952
07/03/2012 37.25p 38.78p 37.25p 38.25p 79464
06/03/2012 40.50p 40.50p 36.25p 37.25p 465139
05/03/2012 40.75p 41.50p 40.00p 40.50p 167067
02/03/2012 42.50p 42.50p 40.23p 41.00p 66235
01/03/2012 39.38p 43.50p 39.38p 42.50p 240656
29/02/2012 39.00p 40.45p 38.55p 39.00p 287936
28/02/2012 39.50p 39.58p 38.00p 39.00p 152136
27/02/2012 39.50p 39.85p 38.15p 39.50p 196643
24/02/2012 40.50p 40.66p 39.00p 39.50p 237934
23/02/2012 42.50p 42.50p 39.10p 40.50p 414587
22/02/2012 43.00p 44.00p 41.15p 42.50p 147518
21/02/2012 41.00p 43.65p 41.00p 42.25p 743444
20/02/2012 39.50p 41.55p 39.50p 41.00p 194948
17/02/2012 40.50p 40.70p 38.60p 40.00p 153805
16/02/2012 40.50p 40.50p 39.15p 40.50p 47442
15/02/2012 40.50p 40.88p 39.30p 40.50p 10624
14/02/2012 41.50p 41.50p 39.05p 40.50p 118108
13/02/2012 42.50p 42.88p 40.00p 41.00p 536290
10/02/2012 43.00p 43.50p 41.10p 42.50p 134134
09/02/2012 41.50p 43.40p 41.50p 43.00p 164712
08/02/2012 43.25p 43.78p 40.25p 41.50p 184595
07/02/2012 43.25p 44.00p 42.67p 43.25p 54692
06/02/2012 43.50p 44.00p 42.00p 43.25p 142059
03/02/2012 44.50p 44.91p 43.00p 43.50p 283049
02/02/2012 47.00p 47.00p 42.16p 44.50p 492562
01/02/2012 47.00p 47.03p 45.10p 46.50p 142778
31/01/2012 46.50p 48.00p 46.00p 47.00p 188234
30/01/2012 47.50p 48.00p 45.70p 48.00p 644587
27/01/2012 42.50p 48.54p 42.50p 46.75p 1318066
26/01/2012 39.25p 43.00p 39.25p 42.00p 422165
25/01/2012 38.50p 40.00p 37.37p 39.25p 807720
24/01/2012 40.00p 40.75p 38.00p 39.25p 514251
23/01/2012 36.50p 39.00p 36.30p 38.50p 400007
20/01/2012 36.00p 38.78p 34.75p 36.50p 555513
19/01/2012 32.75p 36.00p 32.38p 34.75p 281211
18/01/2012 32.62p 33.12p 32.55p 32.75p 115213
17/01/2012 32.75p 33.18p 32.05p 32.62p 269804
16/01/2012 33.50p 33.50p 32.00p 32.75p 83777
13/01/2012 34.75p 35.09p 33.00p 33.50p 191546
12/01/2012 34.75p 35.50p 34.75p 34.75p 66351
11/01/2012 35.50p 35.50p 34.00p 34.75p 255762
10/01/2012 36.00p 36.83p 35.11p 35.50p 347987
09/01/2012 36.00p 38.00p 35.00p 36.00p 454046
06/01/2012 33.25p 36.78p 33.13p 36.00p 149780
05/01/2012 35.50p 35.88p 32.51p 33.25p 112443
04/01/2012 32.00p 36.67p 32.00p 35.50p 183034
03/01/2012 32.00p 32.55p 31.75p 32.00p 11890
30/12/2011 30.50p 32.75p 29.74p 32.00p 107329
29/12/2011 30.00p 30.63p 29.65p 30.25p 45537
28/12/2011 30.00p 30.90p 29.50p 30.25p 81750
23/12/2011 30.50p 30.65p 29.33p 30.00p 40983
22/12/2011 31.00p 31.00p 30.00p 30.50p 123226
21/12/2011 31.00p 31.20p 30.75p 31.00p 7357
20/12/2011 31.00p 31.25p 30.50p 31.00p 34143
19/12/2011 31.25p 31.25p 30.51p 31.00p 18490
16/12/2011 31.25p 31.25p 30.58p 31.00p 16011
15/12/2011 31.25p 31.45p 30.80p 31.25p 40302
14/12/2011 32.00p 32.00p 30.50p 31.25p 144296
13/12/2011 32.00p 32.00p 31.05p 32.00p 5000
12/12/2011 32.00p 32.00p 31.05p 32.00p 5000
09/12/2011 33.00p 33.00p 30.75p 32.00p 181350
08/12/2011 33.00p 34.00p 32.18p 33.00p 54832
07/12/2011 33.00p 33.50p 32.00p 33.00p 13915
06/12/2011 33.00p 33.55p 32.00p 33.00p 23036
05/12/2011 33.00p 33.30p 32.20p 33.00p 67989
02/12/2011 33.00p 33.00p 29.75p 33.00p 334520
01/12/2011 32.50p 33.25p 31.38p 33.00p 147395
30/11/2011 32.50p 34.00p 32.50p 32.50p 103815
29/11/2011 32.50p 32.75p 32.50p 32.50p 36652
28/11/2011 31.00p 34.00p 31.00p 32.50p 74360
25/11/2011 30.50p 31.50p 29.82p 31.00p 45935
24/11/2011 31.25p 31.25p 28.10p 30.50p 201903
23/11/2011 33.50p 34.00p 29.31p 31.25p 343968
22/11/2011 33.50p 34.00p 30.00p 33.50p 126474
21/11/2011 33.50p 36.00p 32.00p 33.50p 593960
18/11/2011 33.50p 33.50p 32.42p 33.50p 80042
17/11/2011 35.50p 35.50p 33.00p 33.50p 56594
16/11/2011 36.00p 36.00p 35.10p 35.50p 45795
15/11/2011 36.00p 36.00p 36.00p 36.00p 5000
14/11/2011 37.50p 37.75p 35.90p 36.00p 145238
11/11/2011 38.50p 38.50p 36.37p 37.50p 101581
10/11/2011 39.00p 39.85p 36.20p 38.50p 73141
09/11/2011 39.00p 39.80p 38.60p 39.00p 57617
08/11/2011 39.00p 39.98p 38.75p 39.00p 40171
07/11/2011 39.00p 40.00p 39.00p 39.00p 90000
04/11/2011 39.00p 39.50p 38.42p 39.00p 12353
03/11/2011 39.00p 39.00p 38.00p 39.00p 41304
02/11/2011 39.00p 40.00p 38.60p 39.00p 71006
01/11/2011 38.00p 38.66p 36.22p 38.00p 368400
31/10/2011 40.75p 41.33p 37.70p 38.00p 105329
28/10/2011 40.75p 42.00p 39.50p 40.75p 84036
27/10/2011 40.50p 41.40p 39.00p 40.25p 195511
26/10/2011 37.00p 40.62p 36.00p 40.00p 227641
25/10/2011 38.50p 38.50p 35.55p 37.25p 464673
24/10/2011 36.00p 37.50p 35.00p 37.00p 171093
21/10/2011 34.75p 36.50p 34.00p 36.00p 261236
20/10/2011 35.00p 35.50p 33.00p 34.75p 495117
19/10/2011 34.25p 35.50p 34.25p 35.25p 121447

*Close Price adjusted for both dividends and splits