Anglo Asian Mining PLC (AIM:AAZ)
London · Delayed Price · Currency is GBP · Price in GBX 215.00
+15.00 (7.50%)
Oct 31, 2025, 5:07 PM GMT+1
Anglo Asian Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 195.25 | 215.00 | 195.25 | 215.00 | 215.00 | 7.50% | 220,792 |
| 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% | 17,838 |
| Oct 28, 2025 | 185.00 | 190.00 | 175.00 | 190.00 | 190.00 | 2.70% | 67,905 |
| Oct 27, 2025 | 195.00 | 195.00 | 180.00 | 185.00 | 185.00 | -2.63% | 65,685 |
| Oct 24, 2025 | 192.50 | 195.00 | 186.10 | 190.00 | 190.00 | -1.30% | 12,386 |
| Oct 23, 2025 | 185.00 | 195.00 | 180.00 | 192.50 | 192.50 | 1.32% | 146,453 |
| Oct 22, 2025 | 192.22 | 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% | 100,551 |
| Oct 20, 2025 | 201.00 | 210.00 | 190.00 | 200.00 | 200.00 | -3.38% | 200,103 |
| Oct 17, 2025 | 198.00 | 210.00 | 190.00 | 207.00 | 207.00 | 2.48% | 226,488 |
| Oct 16, 2025 | 189.08 | 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% | 180,810 |
| Oct 14, 2025 | 201.53 | 214.00 | 186.00 | 200.00 | 200.00 | -1.23% | 142,049 |
| Oct 13, 2025 | 205.00 | 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 | - | 71,901 |
| Oct 9, 2025 | 208.50 | 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% | 330,196 |
| 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% | 218,328 |
| 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% | 88,584 |
| Sep 26, 2025 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 83,409 |
| Sep 25, 2025 | 219.00 | 220.00 | 185.00 | 200.00 | 200.00 | -8.26% | 372,537 |
| Sep 24, 2025 | 205.00 | 220.00 | 204.55 | 218.00 | 218.00 | 6.34% | 266,491 |
| Sep 23, 2025 | 202.50 | 210.00 | 200.00 | 205.00 | 205.00 | 1.23% | 286,218 |
| Sep 22, 2025 | 185.00 | 210.00 | 182.75 | 202.50 | 202.50 | 9.46% | 265,804 |
| Sep 19, 2025 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | - | 93,444 |
| Sep 18, 2025 | 187.50 | 190.00 | 180.00 | 185.00 | 185.00 | -5.13% | 45,736 |
| Sep 17, 2025 | 185.00 | 195.00 | 181.60 | 195.00 | 195.00 | 5.41% | 28,420 |
| Sep 16, 2025 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | - | 34,549 |
| Sep 15, 2025 | 185.80 | 190.00 | 180.00 | 185.00 | 185.00 | - | 57,677 |
| Sep 12, 2025 | 187.50 | 195.00 | 181.90 | 185.00 | 185.00 | -5.13% | 139,726 |
| Sep 11, 2025 | 195.00 | 200.00 | 185.00 | 195.00 | 195.00 | -2.50% | 107,713 |
| Sep 10, 2025 | 195.00 | 200.00 | 190.00 | 200.00 | 200.00 | 2.56% | 80,675 |
| Sep 9, 2025 | 195.00 | 200.00 | 185.00 | 195.00 | 195.00 | - | 153,149 |
| Sep 8, 2025 | 185.00 | 195.00 | 180.00 | 195.00 | 195.00 | 5.41% | 63,385 |
| Sep 5, 2025 | 183.75 | 185.00 | 175.00 | 185.00 | 185.00 | 2.21% | 108,998 |
| Sep 4, 2025 | 187.50 | 195.00 | 180.00 | 181.00 | 181.00 | -5.73% | 312,019 |
| Sep 3, 2025 | 185.00 | 194.10 | 180.00 | 192.00 | 192.00 | 1.59% | 1,355,989 |
| Sep 2, 2025 | 190.00 | 195.00 | 181.55 | 189.00 | 189.00 | 0.53% | 88,656 |
| Sep 1, 2025 | 183.71 | 197.00 | 180.00 | 188.00 | 188.00 | 1.62% | 194,737 |
| Aug 29, 2025 | 183.67 | 187.45 | 175.00 | 185.00 | 185.00 | 2.78% | 169,733 |
| Aug 28, 2025 | 166.89 | 185.00 | 160.00 | 180.00 | 180.00 | 10.77% | 356,387 |
| Aug 27, 2025 | 162.55 | 175.00 | 160.00 | 162.50 | 162.50 | -2.99% | 31,651 |
| Aug 26, 2025 | 166.75 | 175.00 | 160.00 | 167.50 | 167.50 | 4.69% | 43,501 |
| Aug 22, 2025 | 155.00 | 173.45 | 155.00 | 160.00 | 160.00 | -1.54% | 57,628 |