Anglo Asian Mining PLC (AIM:AAZ)
London · Delayed Price · Currency is GBP · Price in GBX 300.00
+10.00 (3.45%)
At close: Jan 23, 2026
Anglo Asian Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 3.45% | 175,101 |
| Jan 22, 2026 | 290.00 | 295.00 | 280.00 | 290.00 | 290.00 | -2.68% | 130,099 |
| Jan 21, 2026 | 293.45 | 298.00 | 298.00 | 298.00 | 298.00 | 2.76% | 151,860 |
| Jan 20, 2026 | 298.45 | 295.00 | 290.00 | 290.00 | 290.00 | -1.69% | 136,031 |
| Jan 19, 2026 | 281.25 | 295.00 | 291.00 | 295.00 | 295.00 | 3.87% | 126,512 |
| Jan 16, 2026 | 292.50 | 303.74 | 277.50 | 284.00 | 284.00 | -3.73% | 179,172 |
| Jan 15, 2026 | 276.20 | 298.00 | 298.00 | 295.00 | 295.00 | 6.12% | 415,028 |
| Jan 14, 2026 | 277.00 | 278.00 | 275.00 | 278.00 | 278.00 | 2.02% | 162,062 |
| Jan 13, 2026 | 284.85 | 284.85 | 265.75 | 272.50 | 272.50 | -1.80% | 144,565 |
| Jan 12, 2026 | 265.00 | 285.00 | 260.00 | 277.50 | 277.50 | 2.78% | 144,112 |
| Jan 9, 2026 | 271.50 | 270.00 | 270.00 | 270.00 | 270.00 | -0.74% | 114,627 |
| Jan 8, 2026 | 268.77 | 272.00 | 272.00 | 272.00 | 272.00 | -2.16% | 142,066 |
| Jan 7, 2026 | 276.35 | 278.00 | 278.00 | 278.00 | 278.00 | 2.96% | 125,539 |
| Jan 6, 2026 | 271.00 | 278.00 | 278.00 | 270.00 | 270.00 | -1.82% | 81,656 |
| Jan 5, 2026 | 262.50 | 280.00 | 256.50 | 275.00 | 275.00 | 4.76% | 172,585 |
| Jan 2, 2026 | 275.00 | 280.00 | 255.00 | 262.50 | 262.50 | -4.55% | 122,716 |
| Dec 31, 2025 | 272.13 | 280.00 | 272.00 | 275.00 | 275.00 | - | 80,248 |
| Dec 30, 2025 | 267.50 | 280.00 | 260.00 | 275.00 | 275.00 | 2.80% | 163,188 |
| Dec 29, 2025 | 265.00 | 280.00 | 260.00 | 267.50 | 267.50 | 0.94% | 221,876 |
| Dec 24, 2025 | 255.00 | 270.00 | 245.00 | 265.00 | 265.00 | 1.53% | 131,672 |
| Dec 23, 2025 | 252.50 | 265.00 | 245.00 | 261.00 | 261.00 | 3.37% | 68,007 |
| Dec 22, 2025 | 248.66 | 265.00 | 240.00 | 252.50 | 252.50 | 1.00% | 100,725 |
| Dec 19, 2025 | 247.50 | 260.00 | 240.00 | 250.00 | 250.00 | 1.01% | 102,197 |
| Dec 18, 2025 | 255.00 | 255.00 | 239.00 | 247.50 | 247.50 | -2.94% | 131,376 |
| Dec 17, 2025 | 255.00 | 260.00 | 242.00 | 255.00 | 255.00 | - | 104,008 |
| Dec 16, 2025 | 250.00 | 260.00 | 250.00 | 255.00 | 255.00 | 2.00% | 115,436 |
| Dec 15, 2025 | 248.00 | 257.45 | 240.00 | 250.00 | 250.00 | 4.17% | 166,124 |
| Dec 12, 2025 | 225.00 | 250.00 | 220.00 | 240.00 | 240.00 | 6.67% | 152,283 |
| Dec 11, 2025 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | -2.17% | 205,902 |
| Dec 10, 2025 | 221.88 | 232.00 | 220.00 | 230.00 | 230.00 | 3.37% | 137,717 |
| Dec 9, 2025 | 230.00 | 235.00 | 220.00 | 222.50 | 222.50 | -4.91% | 140,561 |
| Dec 8, 2025 | 235.00 | 235.00 | 225.00 | 234.00 | 234.00 | -0.43% | 111,352 |
| Dec 5, 2025 | 232.70 | 240.00 | 230.00 | 235.00 | 235.00 | -2.08% | 65,207 |
| Dec 4, 2025 | 244.35 | 240.00 | 240.00 | 240.00 | 240.00 | - | 91,998 |
| Dec 3, 2025 | 236.90 | 240.00 | 240.00 | 240.00 | 240.00 | - | 104,687 |
| Dec 2, 2025 | 238.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 63,113 |
| Dec 1, 2025 | 237.00 | 245.00 | 245.00 | 240.00 | 240.00 | 3.90% | 175,757 |
| Nov 28, 2025 | 228.45 | 231.00 | 230.00 | 231.00 | 231.00 | 2.67% | 172,879 |
| Nov 27, 2025 | 235.00 | 250.00 | 218.00 | 225.00 | 225.00 | 16.88% | 534,811 |
| Nov 26, 2025 | 196.45 | 200.00 | 190.75 | 192.50 | 192.50 | 4.05% | 25,226 |
| Nov 25, 2025 | 193.75 | 185.00 | 185.00 | 185.00 | 185.00 | -7.50% | 52,981 |
| Nov 24, 2025 | 195.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 41,741 |
| Nov 21, 2025 | 192.50 | 200.00 | 180.00 | 200.00 | 200.00 | 3.90% | 25,762 |
| Nov 20, 2025 | 192.50 | 200.00 | 185.00 | 192.50 | 192.50 | -3.75% | 26,107 |
| Nov 19, 2025 | 190.00 | 200.00 | 185.00 | 200.00 | 200.00 | 2.56% | 50,821 |
| Nov 18, 2025 | 195.00 | 200.00 | 185.00 | 195.00 | 195.00 | - | 73,452 |
| Nov 17, 2025 | 200.00 | 205.00 | 190.00 | 195.00 | 195.00 | -6.25% | 60,880 |
| Nov 14, 2025 | 202.50 | 210.00 | 190.00 | 208.00 | 208.00 | -0.95% | 35,064 |
| Nov 13, 2025 | 202.50 | 210.00 | 195.00 | 210.00 | 210.00 | 3.70% | 116,689 |
| Nov 12, 2025 | 202.50 | 210.00 | 195.00 | 202.50 | 202.50 | - | 37,264 |