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
03/10/2022 71.50p 73.00p 70.17p 73.00p 47306
30/09/2022 71.50p 73.00p 70.00p 71.50p 53479
29/09/2022 73.50p 74.01p 70.00p 71.50p 76812
28/09/2022 76.50p 78.00p 73.00p 74.00p 59744
27/09/2022 75.50p 78.00p 75.00p 78.00p 15579
26/09/2022 75.50p 80.00p 74.25p 78.00p 138224
23/09/2022 76.00p 79.90p 73.55p 78.00p 90429
22/09/2022 74.00p 77.00p 74.00p 76.00p 11800
21/09/2022 74.50p 76.90p 72.00p 75.20p 82703
20/09/2022 71.00p 77.00p 71.00p 74.50p 143136
19/09/2022 71.50p 73.00p 68.05p 71.00p 328083
16/09/2022 71.50p 73.00p 68.05p 71.00p 328083
15/09/2022 67.00p 73.80p 67.00p 71.50p 284708
14/09/2022 70.50p 72.00p 64.25p 68.00p 309689
13/09/2022 71.00p 72.00p 68.15p 70.20p 127151
12/09/2022 71.50p 73.00p 69.00p 71.00p 46256
09/09/2022 68.50p 74.00p 67.60p 73.00p 188916
08/09/2022 72.00p 74.00p 67.55p 68.50p 134864
07/09/2022 75.50p 78.00p 68.12p 72.00p 483209
06/09/2022 78.00p 79.00p 73.05p 75.50p 138249
05/09/2022 78.00p 79.00p 77.20p 78.00p 31213
05/09/2022 78.00p 79.00p 77.20p 78.00p 31213
02/09/2022 80.50p 85.00p 77.00p 85.00p 227851
01/09/2022 80.00p 82.00p 77.10p 80.50p 83091
31/08/2022 81.50p 82.35p 78.55p 80.00p 90924
30/08/2022 86.00p 90.00p 78.00p 81.50p 335235
29/08/2022 86.50p 90.00p 83.00p 86.00p 23995
26/08/2022 86.50p 90.00p 83.00p 86.00p 23995
25/08/2022 86.50p 87.96p 83.00p 86.50p 63552
24/08/2022 86.50p 90.00p 83.00p 86.50p 56156
23/08/2022 84.00p 90.00p 83.00p 90.00p 35982
22/08/2022 87.00p 90.00p 83.00p 84.00p 85035
19/08/2022 87.00p 90.00p 84.00p 87.00p 11685
18/08/2022 87.00p 90.00p 84.00p 87.00p 45131
17/08/2022 87.00p 90.00p 84.00p 87.00p 19189
16/08/2022 86.00p 90.00p 84.20p 87.00p 37650
15/08/2022 88.00p 90.00p 84.00p 86.00p 59555
12/08/2022 88.00p 89.40p 87.30p 88.00p 42288
11/08/2022 86.50p 90.00p 86.50p 88.00p 57466
10/08/2022 87.50p 90.00p 85.00p 86.50p 172677
09/08/2022 87.50p 90.00p 86.18p 87.50p 4209
08/08/2022 88.50p 90.00p 86.00p 87.50p 15588
05/08/2022 87.00p 90.00p 85.25p 86.00p 155715
04/08/2022 89.00p 89.00p 85.00p 87.00p 30834
03/08/2022 90.00p 92.00p 87.20p 89.00p 56220
02/08/2022 90.50p 90.90p 88.00p 90.00p 56397
01/08/2022 93.50p 97.00p 88.00p 93.00p 177668
29/07/2022 92.00p 96.00p 90.00p 96.00p 172263
28/07/2022 90.00p 95.50p 90.00p 92.20p 228494
27/07/2022 89.50p 91.00p 89.00p 90.00p 104412
26/07/2022 91.00p 92.00p 88.80p 88.80p 165781
25/07/2022 87.50p 95.00p 87.50p 91.50p 138611
22/07/2022 81.50p 90.00p 80.25p 87.50p 168197
21/07/2022 80.50p 85.00p 80.00p 80.50p 123643
20/07/2022 82.50p 84.00p 80.00p 80.50p 15228
19/07/2022 82.50p 85.00p 80.00p 80.60p 14335
18/07/2022 82.50p 85.00p 80.00p 80.20p 11572
15/07/2022 82.50p 85.00p 80.00p 82.50p 24305
14/07/2022 84.50p 85.00p 78.00p 82.50p 67575
13/07/2022 88.50p 90.00p 84.50p 84.50p 73502
12/07/2022 89.50p 90.00p 87.00p 88.50p 45572
11/07/2022 89.50p 91.00p 88.80p 90.80p 16493
08/07/2022 90.50p 91.00p 88.75p 89.50p 46954
07/07/2022 92.50p 92.50p 90.00p 92.00p 35419
06/07/2022 94.50p 98.75p 91.50p 92.50p 113518
05/07/2022 93.00p 96.00p 90.00p 93.00p 23314
04/07/2022 94.00p 95.90p 91.00p 93.00p 76878
01/07/2022 94.50p 97.00p 93.25p 94.00p 21845
30/06/2022 97.50p 98.30p 94.30p 94.50p 51400
29/06/2022 95.50p 101.74p 93.50p 97.50p 297059
28/06/2022 95.50p 96.50p 92.00p 95.50p 138748
27/06/2022 95.50p 98.00p 93.25p 95.50p 19950
24/06/2022 89.50p 96.90p 89.50p 95.50p 270561
23/06/2022 88.50p 90.00p 86.00p 89.50p 112159
22/06/2022 88.00p 90.00p 86.00p 88.50p 64117
21/06/2022 88.00p 89.00p 86.00p 88.00p 3508
20/06/2022 87.50p 90.00p 86.40p 88.00p 56554
17/06/2022 86.50p 90.00p 85.05p 87.50p 47988
16/06/2022 86.00p 88.20p 85.00p 88.00p 10960
15/06/2022 90.00p 90.00p 85.01p 86.00p 86661
14/06/2022 90.50p 94.40p 88.25p 90.00p 26113
13/06/2022 92.00p 93.00p 90.00p 92.00p 115555
10/06/2022 92.00p 93.00p 89.60p 92.00p 23629
09/06/2022 92.00p 93.00p 91.07p 92.00p 25618
08/06/2022 93.50p 93.50p 91.55p 92.00p 25048
07/06/2022 97.50p 100.00p 90.25p 93.50p 208016
06/06/2022 97.50p 100.00p 95.00p 97.50p 87528
03/06/2022 97.50p 100.00p 95.75p 97.50p 49614
02/06/2022 97.50p 100.00p 95.75p 97.50p 49614
01/06/2022 97.50p 100.00p 95.75p 97.50p 49614
31/05/2022 95.00p 99.00p 95.00p 97.50p 123935
30/05/2022 95.00p 97.00p 94.04p 95.00p 34377
27/05/2022 91.00p 100.00p 91.00p 95.00p 224411
26/05/2022 88.50p 91.90p 88.50p 88.50p 15587
25/05/2022 87.50p 92.00p 87.50p 89.80p 40817
24/05/2022 87.50p 89.90p 85.00p 87.50p 92987
23/05/2022 86.50p 90.00p 85.00p 90.00p 49110
20/05/2022 81.00p 88.00p 80.68p 86.50p 130268
19/05/2022 81.00p 82.00p 78.30p 81.00p 92132
18/05/2022 82.50p 85.00p 80.00p 80.00p 77362
17/05/2022 88.00p 88.00p 78.25p 85.00p 313511
16/05/2022 86.00p 88.00p 84.07p 86.00p 20241
13/05/2022 85.00p 88.00p 84.00p 86.00p 60059
12/05/2022 82.50p 87.00p 82.50p 83.50p 327400
11/05/2022 87.50p 88.00p 80.90p 85.00p 575309
10/05/2022 88.50p 90.00p 85.00p 87.50p 35497
09/05/2022 90.50p 92.00p 86.15p 88.50p 139212
06/05/2022 89.00p 93.00p 87.50p 90.50p 119690
05/05/2022 94.50p 95.00p 90.00p 90.00p 199339
04/05/2022 94.50p 94.80p 93.05p 94.50p 25941
03/05/2022 93.50p 96.00p 93.00p 94.50p 38290
02/05/2022 94.00p 96.00p 92.00p 93.50p 44067
29/04/2022 94.00p 96.00p 92.00p 93.50p 44067
28/04/2022 94.50p 96.00p 92.60p 94.00p 31593
27/04/2022 96.00p 98.00p 90.00p 94.50p 193823
26/04/2022 97.50p 100.00p 95.50p 100.00p 38877
25/04/2022 100.50p 100.50p 92.30p 97.50p 144720
22/04/2022 105.50p 105.50p 96.00p 101.00p 375844
21/04/2022 105.50p 107.00p 103.00p 105.50p 79325
20/04/2022 104.50p 111.30p 102.00p 107.00p 190673
19/04/2022 95.00p 107.00p 92.00p 103.50p 263524
18/04/2022 95.00p 100.00p 90.00p 95.00p 230163
15/04/2022 95.00p 100.00p 90.00p 95.00p 230163
14/04/2022 95.00p 100.00p 90.00p 95.00p 230163
13/04/2022 94.00p 99.00p 91.05p 94.50p 100953
12/04/2022 93.50p 98.00p 90.00p 98.00p 131414
11/04/2022 91.00p 96.99p 90.00p 93.50p 144409
08/04/2022 94.50p 95.00p 87.25p 91.00p 572489
07/04/2022 94.00p 97.00p 91.00p 94.50p 352094
06/04/2022 92.50p 97.00p 90.00p 94.00p 364629
05/04/2022 93.50p 97.00p 88.00p 90.50p 168131
04/04/2022 90.50p 95.95p 89.75p 93.50p 284977
01/04/2022 92.00p 93.50p 88.00p 93.00p 96670
31/03/2022 92.00p 95.50p 88.55p 93.00p 84482
30/03/2022 93.00p 96.00p 88.00p 92.00p 182385
29/03/2022 93.50p 96.00p 88.00p 94.00p 249748
28/03/2022 95.00p 97.00p 91.30p 95.20p 102971
25/03/2022 95.00p 96.99p 93.75p 95.00p 40188
24/03/2022 97.50p 97.50p 91.55p 95.00p 195247
23/03/2022 96.50p 102.00p 93.00p 97.50p 64073
22/03/2022 96.50p 100.00p 93.40p 100.00p 26932
21/03/2022 98.50p 103.00p 94.30p 95.80p 120093
18/03/2022 98.50p 103.00p 97.15p 100.00p 72411
17/03/2022 98.50p 104.00p 97.01p 98.50p 161632
16/03/2022 105.25p 105.25p 96.66p 100.00p 349179
15/03/2022 105.25p 105.25p 103.00p 105.25p 72622
14/03/2022 103.00p 106.50p 100.00p 105.25p 111519
11/03/2022 102.00p 106.00p 98.50p 103.00p 137566
10/03/2022 97.00p 103.90p 95.70p 102.00p 155723
09/03/2022 109.00p 109.00p 96.10p 97.00p 359153
08/03/2022 101.50p 109.99p 101.50p 107.50p 84113
07/03/2022 104.00p 108.00p 98.58p 102.00p 184126
04/03/2022 108.50p 110.00p 103.10p 105.00p 97221
03/03/2022 104.50p 110.70p 104.50p 109.50p 96953
02/03/2022 100.00p 107.70p 98.00p 107.00p 310398
01/03/2022 101.50p 105.00p 96.00p 100.00p 194363
28/02/2022 105.00p 110.00p 100.60p 105.00p 174482
25/02/2022 106.50p 107.90p 104.00p 106.00p 76015
24/02/2022 107.50p 110.00p 100.55p 106.50p 362480
23/02/2022 111.50p 113.00p 108.60p 110.50p 54842
22/02/2022 116.00p 118.00p 110.00p 111.50p 58079
21/02/2022 116.00p 116.50p 114.00p 116.50p 30860
18/02/2022 113.00p 116.70p 111.50p 116.00p 89817
17/02/2022 112.50p 118.00p 110.00p 118.00p 76492
16/02/2022 114.00p 115.00p 110.10p 112.50p 20015
15/02/2022 108.50p 117.70p 107.00p 111.00p 92929
14/02/2022 108.50p 111.80p 106.00p 108.50p 103557
11/02/2022 108.50p 109.58p 106.00p 108.50p 21258
10/02/2022 108.50p 111.00p 106.70p 108.50p 27607
09/02/2022 107.50p 110.90p 105.00p 108.50p 38200
08/02/2022 107.50p 108.98p 105.60p 107.50p 40865
07/02/2022 108.50p 110.40p 105.00p 110.00p 26127
04/02/2022 107.50p 112.00p 107.50p 108.50p 45119
03/02/2022 111.00p 115.00p 105.00p 107.50p 51916
02/02/2022 111.00p 111.00p 107.50p 111.00p 46677
01/02/2022 111.00p 111.00p 105.50p 105.50p 17432
31/01/2022 111.00p 111.00p 107.50p 111.00p 20696
28/01/2022 111.00p 111.90p 108.25p 111.00p 2759
27/01/2022 108.00p 112.00p 106.01p 111.00p 89348
26/01/2022 109.50p 109.50p 106.00p 108.00p 141199
25/01/2022 108.50p 112.00p 107.66p 109.50p 68806
24/01/2022 116.50p 117.00p 105.75p 108.50p 120100
21/01/2022 117.00p 120.00p 112.00p 116.50p 53519
20/01/2022 112.50p 120.50p 111.20p 120.50p 143068
19/01/2022 114.00p 115.00p 110.00p 113.50p 48723
18/01/2022 114.50p 115.50p 113.00p 113.50p 50352
17/01/2022 115.50p 118.00p 113.00p 114.50p 67806
14/01/2022 112.50p 116.00p 110.00p 113.50p 13415
13/01/2022 110.25p 117.41p 106.00p 112.50p 193080
12/01/2022 107.00p 109.00p 105.00p 107.50p 21152
10/01/2022 109.00p 111.00p 105.55p 107.00p 37201
07/01/2022 108.50p 110.45p 107.00p 109.00p 44204
06/01/2022 108.50p 110.00p 106.50p 110.00p 42486
05/01/2022 108.50p 111.00p 107.15p 108.50p 36084
04/01/2022 112.50p 115.00p 106.60p 107.00p 194408
03/01/2022 112.50p 113.40p 110.55p 112.50p 17943
31/12/2021 112.50p 113.40p 110.55p 112.50p 17943
30/12/2021 112.50p 115.00p 110.01p 112.50p 30188
29/12/2021 113.50p 116.50p 110.00p 112.00p 151400
28/12/2021 113.50p 116.40p 113.10p 113.50p 17263

*Close Price adjusted for both dividends and splits