Anglo Asian Mining PLC (AIM:AAZ)
London · Delayed Price · Currency is GBP · Price in GBX 235.00
-5.00 (-2.08%)
At close: Dec 5, 2025
Anglo Asian Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 197.50 | 232.50 | 197.00 | 202.50 | 202.50 | -1.22% | 99,339 |
| Nov 10, 2025 | 197.50 | 205.00 | 190.00 | 205.00 | 205.00 | 4.59% | 51,327 |
| Nov 7, 2025 | 195.00 | 205.00 | 190.00 | 196.00 | 196.00 | 0.51% | 95,952 |
| Nov 6, 2025 | 192.50 | 200.00 | 185.00 | 195.00 | 195.00 | 0.52% | 50,747 |
| Nov 5, 2025 | 202.50 | 205.00 | 185.50 | 194.00 | 194.00 | -4.20% | 146,692 |
| Nov 4, 2025 | 207.50 | 215.00 | 200.00 | 202.50 | 202.50 | -2.41% | 37,994 |
| Nov 3, 2025 | 210.00 | 220.00 | 201.00 | 207.50 | 207.50 | -3.49% | 128,708 |
| Oct 31, 2025 | 197.50 | 215.00 | 195.25 | 215.00 | 215.00 | 7.50% | 237,491 |
| Oct 30, 2025 | 187.50 | 205.00 | 182.00 | 200.00 | 200.00 | 6.67% | 119,028 |
| Oct 29, 2025 | 182.50 | 195.00 | 180.00 | 187.50 | 187.50 | -1.32% | 15,266 |
| Oct 28, 2025 | 185.00 | 190.00 | 175.00 | 190.00 | 190.00 | 2.70% | 66,340 |
| Oct 27, 2025 | 190.00 | 195.00 | 180.00 | 185.00 | 185.00 | -2.63% | 65,680 |
| Oct 24, 2025 | 192.50 | 195.00 | 186.10 | 190.00 | 190.00 | -1.30% | 12,328 |
| Oct 23, 2025 | 185.00 | 195.00 | 180.00 | 192.50 | 192.50 | 1.32% | 146,450 |
| Oct 22, 2025 | 190.00 | 195.00 | 180.75 | 190.00 | 190.00 | -2.06% | 467,961 |
| Oct 21, 2025 | 200.00 | 205.00 | 186.00 | 194.00 | 194.00 | -3.00% | 100,549 |
| Oct 20, 2025 | 202.50 | 210.00 | 190.00 | 200.00 | 200.00 | -3.38% | 200,101 |
| Oct 17, 2025 | 202.50 | 210.00 | 190.00 | 207.00 | 207.00 | 2.48% | 226,488 |
| Oct 16, 2025 | 190.00 | 210.00 | 180.00 | 202.00 | 202.00 | 4.94% | 259,429 |
| Oct 15, 2025 | 192.50 | 200.00 | 185.00 | 192.50 | 192.50 | -3.75% | 180,809 |
| Oct 14, 2025 | 202.50 | 214.00 | 186.00 | 200.00 | 200.00 | -1.23% | 142,047 |
| Oct 13, 2025 | 202.50 | 210.00 | 195.00 | 202.50 | 202.50 | -1.22% | 67,167 |
| Oct 10, 2025 | 207.50 | 215.00 | 200.00 | 205.00 | 205.00 | - | 71,902 |
| Oct 9, 2025 | 207.50 | 215.00 | 200.00 | 205.00 | 205.00 | -0.97% | 284,324 |
| Oct 8, 2025 | 205.00 | 210.00 | 200.00 | 207.00 | 207.00 | 0.98% | 330,194 |
| Oct 7, 2025 | 207.50 | 215.00 | 200.00 | 205.00 | 205.00 | -4.65% | 72,590 |
| Oct 6, 2025 | 210.00 | 220.00 | 200.00 | 215.00 | 215.00 | 2.38% | 218,329 |
| Oct 3, 2025 | 210.00 | 215.00 | 209.25 | 210.00 | 210.00 | - | 54,771 |
| Oct 2, 2025 | 210.00 | 215.00 | 205.00 | 210.00 | 210.00 | - | 118,356 |
| Oct 1, 2025 | 207.50 | 215.00 | 200.00 | 210.00 | 210.00 | 1.20% | 48,745 |
| Sep 30, 2025 | 210.00 | 215.00 | 200.00 | 207.50 | 207.50 | -1.19% | 110,397 |
| Sep 29, 2025 | 200.00 | 215.00 | 195.00 | 210.00 | 210.00 | 5.00% | 88,581 |