Anglo Asian Mining PLC (AIM:AAZ)
London · Delayed Price · Currency is GBP · Price in GBX 185.00
+5.00 (2.78%)
Aug 29, 2025, 4:43 PM GMT+1
Anglo Asian Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 183.67 | 187.45 | 175.00 | 185.00 | 185.00 | 2.78% | 128,374 |
| 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 |
| Aug 21, 2025 | 158.11 | 169.00 | 158.11 | 162.50 | 162.50 | -1.22% | 15,526 |
| Aug 20, 2025 | 162.50 | 164.50 | 157.75 | 164.50 | 164.50 | 1.23% | 17,948 |
| Aug 19, 2025 | 163.20 | 170.00 | 155.00 | 162.50 | 162.50 | - | 13,796 |
| Aug 18, 2025 | 162.11 | 170.00 | 157.75 | 162.50 | 162.50 | -4.41% | 28,939 |
| Aug 15, 2025 | 160.98 | 170.00 | 155.00 | 170.00 | 170.00 | 6.25% | 32,940 |
| Aug 14, 2025 | 164.50 | 164.50 | 158.88 | 160.00 | 160.00 | - | 2,412 |
| Aug 13, 2025 | 158.67 | 165.00 | 155.00 | 160.00 | 160.00 | 1.59% | 17,865 |
| Aug 12, 2025 | 159.10 | 161.98 | 155.00 | 157.50 | 157.50 | -1.56% | 54,812 |
| Aug 11, 2025 | 158.77 | 165.00 | 155.00 | 160.00 | 160.00 | - | 22,007 |
| Aug 8, 2025 | 161.00 | 165.00 | 155.50 | 160.00 | 160.00 | -3.03% | 25,984 |
| Aug 7, 2025 | 158.75 | 165.00 | 154.50 | 165.00 | 165.00 | 3.13% | 78,927 |
| Aug 6, 2025 | 160.13 | 170.00 | 155.00 | 160.00 | 160.00 | -3.03% | 20,084 |
| Aug 5, 2025 | 163.25 | 170.00 | 155.00 | 165.00 | 165.00 | - | 39,201 |
| Aug 4, 2025 | 160.00 | 170.00 | 155.00 | 165.00 | 165.00 | - | 46,354 |
| Aug 1, 2025 | 172.40 | 175.00 | 160.00 | 165.00 | 165.00 | -5.71% | 58,496 |
| Jul 31, 2025 | 173.30 | 175.00 | 160.00 | 175.00 | 175.00 | -2.78% | 129,705 |
| Jul 30, 2025 | 176.00 | 180.00 | 165.00 | 180.00 | 180.00 | 2.27% | 6,717 |
| Jul 29, 2025 | 169.88 | 180.00 | 165.00 | 176.00 | 176.00 | 2.03% | 12,721 |
| Jul 28, 2025 | 174.85 | 180.00 | 165.00 | 172.50 | 172.50 | - | 40,932 |
| Jul 25, 2025 | 170.00 | 180.00 | 165.00 | 172.50 | 172.50 | -1.43% | 23,209 |
| Jul 24, 2025 | 176.85 | 180.00 | 170.00 | 175.00 | 175.00 | - | 35,243 |
| Jul 23, 2025 | 180.00 | 180.00 | 165.00 | 175.00 | 175.00 | -4.63% | 129,481 |
| Jul 22, 2025 | 181.45 | 187.00 | 166.50 | 183.50 | 183.50 | 3.67% | 54,660 |
| Jul 21, 2025 | 174.75 | 185.00 | 165.00 | 177.00 | 177.00 | 6.63% | 201,806 |
| Jul 18, 2025 | 170.50 | 175.00 | 162.00 | 166.00 | 166.00 | -1.48% | 59,893 |
| Jul 17, 2025 | 168.75 | 175.00 | 165.00 | 168.50 | 168.50 | -0.30% | 41,819 |
| Jul 16, 2025 | 165.01 | 176.93 | 165.00 | 169.00 | 169.00 | 1.81% | 109,946 |
| Jul 15, 2025 | 174.90 | 175.00 | 162.00 | 166.00 | 166.00 | -1.48% | 94,921 |
| Jul 14, 2025 | 174.00 | 175.00 | 162.00 | 168.50 | 168.50 | -0.88% | 105,657 |
| Jul 11, 2025 | 167.00 | 175.00 | 164.73 | 170.00 | 170.00 | -0.29% | 52,214 |
| Jul 10, 2025 | 165.90 | 172.00 | 155.00 | 170.50 | 170.50 | 1.19% | 48,708 |
| Jul 9, 2025 | 169.70 | 175.00 | 160.00 | 168.50 | 168.50 | -0.59% | 103,667 |
| Jul 8, 2025 | 175.00 | 175.00 | 165.00 | 169.50 | 169.50 | 0.30% | 47,286 |
| Jul 7, 2025 | 162.89 | 175.00 | 158.00 | 169.00 | 169.00 | 3.68% | 99,446 |
| Jul 4, 2025 | 162.75 | 170.00 | 152.00 | 163.00 | 163.00 | -1.81% | 131,635 |
| Jul 3, 2025 | 165.70 | 170.00 | 155.00 | 166.00 | 166.00 | 0.61% | 67,216 |
| Jul 2, 2025 | 159.82 | 170.00 | 155.00 | 165.00 | 165.00 | 1.54% | 34,384 |
| Jul 1, 2025 | 169.00 | 170.00 | 152.00 | 162.50 | 162.50 | - | 31,393 |
| Jun 30, 2025 | 170.00 | 170.00 | 160.15 | 162.50 | 162.50 | -2.11% | 10,929 |
| Jun 27, 2025 | 159.82 | 170.00 | 155.00 | 166.00 | 166.00 | - | 82,742 |
| Jun 26, 2025 | 166.00 | 170.00 | 161.50 | 166.00 | 166.00 | 2.15% | 55,336 |
| Jun 25, 2025 | 162.60 | 170.00 | 155.00 | 162.50 | 162.50 | -1.52% | 97,251 |
| Jun 24, 2025 | 170.00 | 170.00 | 160.00 | 165.00 | 165.00 | - | 25,178 |
| Jun 23, 2025 | 163.20 | 170.00 | 161.50 | 165.00 | 165.00 | - | 63,166 |
| Jun 20, 2025 | 162.50 | 170.00 | 160.00 | 165.00 | 165.00 | - | 35,263 |