Anglo Asian Mining PLC (AIM:AAZ)
London · Delayed Price · Currency is GBP · Price in GBX 215.00
-10.00 (-4.44%)
At close: Mar 26, 2026
Anglo Asian Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 222.50 | 225.00 | 210.00 | 215.00 | 215.00 | -4.44% | 150,074 |
| Mar 25, 2026 | 212.50 | 235.00 | 205.00 | 225.00 | 225.00 | 3.21% | 266,089 |
| Mar 24, 2026 | 205.00 | 220.00 | 200.00 | 218.00 | 218.00 | 7.65% | 127,804 |
| Mar 23, 2026 | 202.50 | 215.00 | 173.15 | 202.50 | 202.50 | 0.25% | 609,253 |
| Mar 20, 2026 | 210.00 | 220.00 | 202.00 | 202.00 | 202.00 | -0.49% | 170,649 |
| Mar 19, 2026 | 217.50 | 220.00 | 195.00 | 203.00 | 203.00 | -7.73% | 682,158 |
| Mar 18, 2026 | 237.50 | 245.00 | 217.55 | 220.00 | 220.00 | -6.38% | 236,525 |
| Mar 17, 2026 | 230.00 | 240.00 | 225.00 | 235.00 | 235.00 | - | 95,514 |
| Mar 16, 2026 | 240.00 | 245.00 | 216.88 | 235.00 | 235.00 | -2.08% | 287,314 |
| Mar 13, 2026 | 245.00 | 245.00 | 230.00 | 240.00 | 240.00 | -4.00% | 95,742 |
| Mar 12, 2026 | 252.50 | 260.00 | 241.50 | 250.00 | 250.00 | -3.10% | 82,853 |
| Mar 11, 2026 | 260.00 | 265.00 | 241.50 | 258.00 | 258.00 | -2.64% | 214,277 |
| Mar 10, 2026 | 230.00 | 270.00 | 228.18 | 265.00 | 265.00 | 14.72% | 467,338 |
| Mar 9, 2026 | 242.50 | 246.75 | 210.25 | 231.00 | 231.00 | -9.41% | 1,168,967 |
| Mar 6, 2026 | 260.00 | 265.00 | 235.00 | 255.00 | 255.00 | -3.41% | 279,599 |
| Mar 5, 2026 | 267.50 | 275.00 | 250.00 | 264.00 | 264.00 | -3.65% | 208,935 |
| Mar 4, 2026 | 260.00 | 280.00 | 255.20 | 274.00 | 274.00 | 5.38% | 190,310 |
| Mar 3, 2026 | 285.00 | 295.00 | 240.00 | 260.00 | 260.00 | -9.72% | 556,540 |
| Mar 2, 2026 | 305.00 | 308.45 | 277.50 | 288.00 | 288.00 | -4.00% | 312,299 |
| Feb 27, 2026 | 295.00 | 310.00 | 290.00 | 300.00 | 300.00 | 1.69% | 97,815 |
| Feb 26, 2026 | 302.50 | 310.00 | 290.00 | 295.00 | 295.00 | -1.67% | 36,966 |
| Feb 25, 2026 | 292.50 | 310.00 | 290.00 | 300.00 | 300.00 | 0.67% | 99,784 |
| Feb 24, 2026 | 292.50 | 300.00 | 285.00 | 298.00 | 298.00 | 1.02% | 49,720 |
| Feb 23, 2026 | 292.50 | 300.00 | 285.00 | 295.00 | 295.00 | 0.85% | 68,563 |
| Feb 20, 2026 | 285.00 | 300.00 | 280.00 | 292.50 | 292.50 | 2.63% | 69,587 |
| Feb 19, 2026 | 297.50 | 305.00 | 280.00 | 285.00 | 285.00 | -4.20% | 115,880 |
| Feb 18, 2026 | 280.00 | 303.70 | 280.00 | 297.50 | 297.50 | 7.21% | 264,959 |
| Feb 17, 2026 | 285.00 | 290.00 | 275.00 | 277.50 | 277.50 | -2.63% | 166,991 |
| Feb 16, 2026 | 290.00 | 300.00 | 281.60 | 285.00 | 285.00 | -1.72% | 108,287 |
| Feb 13, 2026 | 290.00 | 300.00 | 280.00 | 290.00 | 290.00 | 0.87% | 95,955 |
| Feb 12, 2026 | 295.00 | 305.00 | 285.00 | 287.50 | 287.50 | -3.85% | 105,345 |
| Feb 11, 2026 | 297.50 | 305.00 | 290.00 | 299.00 | 299.00 | -1.97% | 82,654 |
| Feb 10, 2026 | 305.00 | 310.00 | 290.00 | 305.00 | 305.00 | -1.61% | 92,681 |
| Feb 9, 2026 | 300.00 | 310.00 | 290.00 | 310.00 | 310.00 | - | 75,017 |
| Feb 6, 2026 | 297.50 | 310.00 | 290.00 | 310.00 | 310.00 | 4.20% | 84,793 |
| Feb 5, 2026 | 310.00 | 320.00 | 292.25 | 297.50 | 297.50 | -4.03% | 62,142 |
| Feb 4, 2026 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | - | 83,323 |
| Feb 3, 2026 | 295.00 | 320.00 | 291.50 | 310.00 | 310.00 | 3.33% | 142,411 |
| Feb 2, 2026 | 292.50 | 300.00 | 280.00 | 300.00 | 300.00 | -0.66% | 288,342 |
| Jan 30, 2026 | 307.50 | 315.00 | 286.00 | 302.00 | 302.00 | -0.98% | 247,470 |
| Jan 29, 2026 | 297.50 | 330.00 | 290.00 | 305.00 | 305.00 | 4.45% | 645,119 |
| Jan 28, 2026 | 297.50 | 304.50 | 285.00 | 292.00 | 292.00 | -2.34% | 323,928 |
| Jan 27, 2026 | 297.50 | 310.00 | 287.50 | 299.00 | 299.00 | -1.97% | 175,737 |
| Jan 26, 2026 | 297.50 | 310.00 | 290.00 | 305.00 | 305.00 | 1.67% | 362,943 |
| Jan 23, 2026 | 290.00 | 305.00 | 280.00 | 300.00 | 300.00 | 3.45% | 208,319 |
| Jan 22, 2026 | 290.00 | 295.00 | 280.00 | 290.00 | 290.00 | -2.68% | 154,868 |
| Jan 21, 2026 | 290.00 | 300.00 | 284.00 | 298.00 | 298.00 | 2.76% | 151,860 |
| Jan 20, 2026 | 295.00 | 305.00 | 280.00 | 290.00 | 290.00 | -1.69% | 158,534 |
| Jan 19, 2026 | 285.00 | 298.25 | 280.00 | 295.00 | 295.00 | 3.87% | 154,235 |
| Jan 16, 2026 | 292.50 | 303.74 | 277.50 | 284.00 | 284.00 | -3.73% | 376,561 |