Anglo Asian Mining PLC (AIM:AAZ)
London · Delayed Price · Currency is GBP · Price in GBX 242.45
-21.55 (-8.16%)
Mar 6, 2026, 12:23 PM GMT
Anglo Asian Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 259.75 | 265.00 | 245.00 | 246.67 | - | -6.57% | 46,832 |
| 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 | 302.67 | 288.00 | 288.00 | 288.00 | 288.00 | -4.00% | 253,722 |
| Feb 27, 2026 | 298.37 | 310.00 | 290.00 | 300.00 | 300.00 | 1.69% | 89,469 |
| Feb 26, 2026 | 303.00 | 295.00 | 295.00 | 295.00 | 295.00 | -1.67% | 36,967 |
| Feb 25, 2026 | 292.80 | 300.00 | 298.00 | 300.00 | 300.00 | 0.67% | 72,286 |
| Feb 24, 2026 | 297.50 | 298.00 | 298.00 | 298.00 | 298.00 | 1.02% | 49,720 |
| Feb 23, 2026 | 293.50 | 295.00 | 288.00 | 295.00 | 295.00 | 0.85% | 51,562 |
| Feb 20, 2026 | 288.50 | 293.00 | 293.00 | 292.50 | 292.50 | 2.63% | 69,586 |
| Feb 19, 2026 | 297.50 | 305.00 | 280.00 | 285.00 | 285.00 | -4.20% | 115,880 |
| Feb 18, 2026 | 280.00 | 300.00 | 297.00 | 297.50 | 297.50 | 7.21% | 251,099 |
| Feb 17, 2026 | 281.70 | 290.00 | 275.00 | 277.50 | 277.50 | -2.63% | 145,788 |
| Feb 16, 2026 | 293.44 | 300.00 | 281.60 | 285.00 | 285.00 | -1.72% | 83,282 |
| 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 | 290.00 | 299.00 | 299.00 | 299.00 | 299.00 | -1.97% | 56,151 |
| Feb 10, 2026 | 303.67 | 310.00 | 305.00 | 305.00 | 305.00 | -1.61% | 63,516 |
| Feb 9, 2026 | 305.00 | 310.00 | 304.00 | 310.00 | 310.00 | - | 65,011 |
| Feb 6, 2026 | 297.50 | 310.00 | 290.00 | 310.00 | 310.00 | 4.20% | 84,793 |
| Feb 5, 2026 | 300.00 | 304.00 | 292.25 | 297.50 | 297.50 | -4.03% | 47,255 |
| Feb 4, 2026 | 309.99 | 313.00 | 310.00 | 310.00 | 310.00 | - | 74,818 |
| Feb 3, 2026 | 296.45 | 320.00 | 291.50 | 310.00 | 310.00 | 3.33% | 141,407 |
| Feb 2, 2026 | 292.50 | 300.00 | 280.00 | 300.00 | 300.00 | -0.66% | 288,342 |
| Jan 30, 2026 | 301.11 | 302.00 | 300.00 | 302.00 | 302.00 | -0.98% | 216,959 |
| Jan 29, 2026 | 304.85 | 320.00 | 305.00 | 305.00 | 305.00 | 4.45% | 524,224 |
| Jan 28, 2026 | 292.67 | 292.00 | 288.00 | 292.00 | 292.00 | -2.34% | 260,540 |
| Jan 27, 2026 | 293.00 | 299.00 | 299.00 | 299.00 | 299.00 | -1.97% | 175,734 |
| Jan 26, 2026 | 297.50 | 310.00 | 290.00 | 305.00 | 305.00 | 1.67% | 344,015 |
| 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 |