Anglo Asian Mining PLC (AIM:AAZ)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 384.00
-21.00 (-5.19%)
Nov 6, 2026, 4:26 PM GMT
Anglo Asian Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 390.00 | 397.50 | 380.00 | 384.00 | 384.00 | -5.19% | 68,124 |
| Nov 5, 2026 | 392.50 | 405.00 | 385.00 | 405.00 | 405.00 | 5.06% | 165,663 |
| Nov 4, 2026 | 387.50 | 400.00 | 380.00 | 390.00 | 385.50 | 2.63% | 64,520 |
| Nov 3, 2026 | 387.50 | 395.00 | 375.00 | 380.00 | 375.62 | -3.80% | 50,946 |
| Nov 2, 2026 | 387.50 | 395.00 | 380.00 | 395.00 | 390.45 | 1.28% | 65,595 |
| Oct 30, 2026 | 380.00 | 395.00 | 377.55 | 390.00 | 385.50 | 1.96% | 204,519 |
| Oct 29, 2026 | 377.50 | 390.00 | 370.00 | 382.50 | 378.09 | 0.66% | 93,916 |
| Oct 28, 2026 | 377.50 | 382.02 | 371.25 | 380.00 | 375.62 | 0.26% | 29,030 |
| Oct 27, 2026 | 367.50 | 385.00 | 360.00 | 379.00 | 374.63 | 3.13% | 134,955 |
| Oct 26, 2026 | 365.00 | 375.00 | 360.00 | 367.50 | 363.26 | 0.68% | 52,225 |
| Oct 23, 2026 | 375.00 | 380.00 | 340.00 | 365.00 | 360.79 | -2.41% | 160,665 |
| Oct 22, 2026 | 390.00 | 400.00 | 370.00 | 374.00 | 369.69 | -4.59% | 101,161 |
| Oct 21, 2026 | 390.00 | 395.00 | 385.00 | 392.00 | 387.48 | 0.51% | 38,558 |
| Oct 20, 2026 | 400.00 | 405.00 | 380.00 | 390.00 | 385.50 | -2.50% | 137,157 |
| Oct 19, 2026 | 410.00 | 420.00 | 395.50 | 400.00 | 395.39 | -3.61% | 54,276 |
| Oct 16, 2026 | 410.00 | 420.00 | 400.00 | 415.00 | 410.22 | - | 138,716 |
| Oct 15, 2026 | 410.00 | 420.00 | 400.00 | 415.00 | 410.22 | -0.72% | 63,670 |
| Oct 14, 2026 | 420.00 | 430.00 | 410.00 | 418.00 | 413.18 | -1.42% | 15,852 |
| Oct 13, 2026 | 425.00 | 430.00 | 410.00 | 424.00 | 419.11 | - | 62,106 |
| Oct 12, 2026 | 410.00 | 428.70 | 405.00 | 424.00 | 419.11 | 2.42% | 51,409 |
| Oct 9, 2026 | 410.00 | 415.00 | 406.55 | 414.00 | 409.23 | 0.98% | 15,409 |
| Oct 8, 2026 | 415.00 | 420.00 | 400.00 | 410.00 | 405.27 | -0.97% | 60,837 |
| Oct 7, 2026 | 415.00 | 420.00 | 410.00 | 414.00 | 409.23 | -0.24% | 46,750 |
| Oct 6, 2026 | 410.00 | 415.00 | 400.00 | 415.00 | 410.22 | 1.72% | 56,970 |
| Oct 5, 2026 | 415.00 | 425.00 | 405.00 | 408.00 | 403.30 | -2.86% | 36,387 |
| Oct 2, 2026 | 417.50 | 430.00 | 405.00 | 420.00 | 415.16 | -1.18% | 61,774 |
| Oct 1, 2026 | 417.50 | 430.00 | 405.00 | 425.00 | 420.10 | - | 56,605 |
| Sep 30, 2026 | 417.50 | 430.00 | 405.00 | 425.00 | 420.10 | 0.71% | 45,446 |
| Sep 29, 2026 | 417.50 | 430.00 | 405.00 | 422.00 | 417.14 | 4.20% | 71,701 |
| Sep 28, 2026 | 420.00 | 430.00 | 405.00 | 405.00 | 400.33 | -5.81% | 72,807 |
| Sep 25, 2026 | 420.00 | 430.00 | 415.00 | 430.00 | 425.04 | 1.18% | 80,493 |
| Sep 24, 2026 | 420.00 | 430.00 | 412.22 | 425.00 | 420.10 | 1.19% | 62,187 |
| Sep 23, 2026 | 425.00 | 430.00 | 413.75 | 420.00 | 415.16 | -1.18% | 105,117 |
| Sep 22, 2026 | 415.00 | 430.00 | 410.00 | 425.00 | 420.10 | 1.19% | 98,086 |
| Sep 21, 2026 | 360.00 | 420.00 | 350.00 | 420.00 | 415.16 | 14.13% | 162,795 |
| Sep 18, 2026 | 402.50 | 415.00 | 368.00 | 368.00 | 363.76 | -8.57% | 223,427 |
| Sep 17, 2026 | 405.00 | 410.00 | 390.00 | 402.50 | 397.86 | 2.16% | 49,268 |
| Sep 16, 2026 | 397.50 | 410.00 | 390.00 | 394.00 | 389.46 | -1.50% | 48,470 |
| Sep 15, 2026 | 395.00 | 405.00 | 390.00 | 400.00 | 395.39 | 1.27% | 34,478 |
| Sep 14, 2026 | 417.50 | 425.00 | 395.00 | 395.00 | 390.45 | -5.05% | 118,443 |
| Sep 11, 2026 | 415.00 | 425.00 | 410.00 | 416.00 | 411.20 | 0.24% | 96,529 |
| Sep 10, 2026 | 417.50 | 425.00 | 410.00 | 415.00 | 410.22 | -1.19% | 56,151 |
| Sep 9, 2026 | 410.00 | 423.85 | 405.00 | 420.00 | 415.16 | 4.74% | 80,136 |
| Sep 8, 2026 | 412.50 | 420.00 | 400.00 | 401.00 | 396.38 | -2.79% | 118,363 |
| Sep 7, 2026 | 412.50 | 420.00 | 405.00 | 412.50 | 407.75 | -1.32% | 26,493 |
| Sep 4, 2026 | 407.50 | 420.00 | 400.00 | 418.00 | 413.18 | 0.72% | 81,823 |
| Sep 3, 2026 | 407.50 | 415.00 | 400.00 | 415.00 | 410.22 | 1.84% | 25,604 |
| Sep 2, 2026 | 407.50 | 415.00 | 395.00 | 407.50 | 402.80 | - | 70,360 |
| Sep 1, 2026 | 422.50 | 428.00 | 400.00 | 407.50 | 402.80 | -4.12% | 136,027 |
| Aug 28, 2026 | 422.50 | 434.00 | 415.00 | 425.00 | 420.10 | - | 90,496 |