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
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
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

*Close Price adjusted for both dividends and splits