Anglo Asian Mining PLC (AIM:AAZ)
London · Delayed Price · Currency is GBP · Price in GBX 258.75
-1.25 (-0.48%)
May 7, 2026, 8:04 AM GMT
Anglo Asian Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 240.00 | 260.00 | 235.00 | 260.00 | 260.00 | 8.33% | 141,664 |
| May 5, 2026 | 240.00 | 245.75 | 230.00 | 240.00 | 240.00 | - | 94,372 |
| May 1, 2026 | 240.00 | 250.00 | 235.00 | 240.00 | 240.00 | - | 57,748 |
| Apr 30, 2026 | 240.00 | 250.00 | 231.00 | 240.00 | 240.00 | - | 42,786 |
| Apr 29, 2026 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | -4.00% | 120,034 |
| Apr 28, 2026 | 241.17 | 250.00 | 244.00 | 250.00 | 250.00 | 1.01% | 85,515 |
| Apr 27, 2026 | 247.50 | 255.00 | 240.00 | 247.50 | 247.50 | - | 77,286 |
| Apr 24, 2026 | 249.00 | 252.45 | 240.00 | 247.50 | 247.50 | - | 67,361 |
| Apr 23, 2026 | 245.00 | 255.00 | 240.00 | 247.50 | 247.50 | 1.02% | 137,020 |
| Apr 22, 2026 | 245.00 | 250.00 | 242.02 | 245.00 | 245.00 | - | 44,239 |
| Apr 21, 2026 | 240.00 | 250.00 | 235.00 | 245.00 | 245.00 | 2.08% | 103,259 |
| Apr 20, 2026 | 249.75 | 250.00 | 235.00 | 240.00 | 240.00 | -4.38% | 137,395 |
| Apr 17, 2026 | 247.50 | 255.00 | 240.00 | 251.00 | 251.00 | -1.57% | 200,213 |
| Apr 16, 2026 | 245.00 | 255.00 | 240.00 | 255.00 | 255.00 | -1.92% | 105,833 |
| Apr 15, 2026 | 260.00 | 260.00 | 252.00 | 260.00 | 260.00 | - | 412,959 |
| Apr 14, 2026 | 247.50 | 260.00 | 240.00 | 260.00 | 260.00 | 3.17% | 188,148 |
| Apr 13, 2026 | 240.00 | 255.00 | 235.00 | 252.00 | 252.00 | 5.00% | 99,885 |
| Apr 10, 2026 | 237.50 | 245.00 | 235.00 | 240.00 | 240.00 | - | 60,722 |
| Apr 9, 2026 | 244.00 | 240.00 | 239.00 | 240.00 | 240.00 | -1.64% | 169,767 |
| Apr 8, 2026 | 232.50 | 255.00 | 225.00 | 244.00 | 244.00 | 1.67% | 193,541 |
| Apr 7, 2026 | 220.00 | 245.00 | 215.00 | 240.00 | 240.00 | 6.67% | 379,120 |
| Apr 2, 2026 | 217.50 | 225.00 | 205.00 | 225.00 | 225.00 | -1.10% | 143,230 |
| Apr 1, 2026 | 217.50 | 234.00 | 210.00 | 227.50 | 227.50 | 10.98% | 194,643 |
| Mar 31, 2026 | 207.50 | 215.00 | 200.00 | 205.00 | 205.00 | -1.44% | 108,031 |
| Mar 30, 2026 | 214.00 | 208.00 | 208.00 | 208.00 | 208.00 | -3.26% | 147,242 |
| Mar 27, 2026 | 217.50 | 225.00 | 200.00 | 215.00 | 215.00 | - | 221,113 |
| 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 |