Anglo Asian Mining PLC (AIM:AAZ)
London · Delayed Price · Currency is GBP · Price in GBX 418.00
+3.00 (0.72%)
Sep 4, 2026, 5:07 PM GMT
Anglo Asian Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 407.50 | 420.00 | 400.00 | 418.00 | 418.00 | 0.72% | 81,823 |
| Sep 3, 2026 | 407.50 | 415.00 | 400.00 | 415.00 | 415.00 | 1.84% | 25,604 |
| Sep 2, 2026 | 412.80 | 415.00 | 395.00 | 407.50 | 407.50 | - | 70,360 |
| Sep 1, 2026 | 417.13 | 428.00 | 400.00 | 407.50 | 407.50 | -4.12% | 136,020 |
| Aug 28, 2026 | 422.50 | 434.00 | 415.00 | 425.00 | 425.00 | - | 88,996 |
| Aug 27, 2026 | 415.00 | 425.00 | 410.00 | 425.00 | 425.00 | 1.19% | 156,580 |
| Aug 26, 2026 | 407.50 | 420.00 | 400.00 | 420.00 | 420.00 | 4.74% | 156,421 |
| Aug 25, 2026 | 402.50 | 414.40 | 395.00 | 401.00 | 401.00 | -2.20% | 82,911 |
| Aug 24, 2026 | 402.50 | 410.00 | 395.00 | 410.00 | 410.00 | 1.23% | 65,066 |
| Aug 21, 2026 | 400.00 | 410.00 | 390.00 | 405.00 | 405.00 | 1.25% | 111,506 |
| Aug 20, 2026 | 392.50 | 410.00 | 387.60 | 400.00 | 400.00 | 1.91% | 58,404 |
| Aug 19, 2026 | 395.00 | 400.00 | 385.00 | 392.50 | 392.50 | 0.64% | 61,680 |
| Aug 18, 2026 | 405.00 | 410.00 | 390.00 | 390.00 | 390.00 | -3.70% | 29,119 |
| Aug 17, 2026 | 410.00 | 420.00 | 400.00 | 405.00 | 405.00 | -0.61% | 64,213 |
| Aug 14, 2026 | 410.00 | 420.00 | 400.00 | 407.50 | 407.50 | -1.81% | 30,921 |
| Aug 13, 2026 | 412.50 | 420.00 | 400.00 | 415.00 | 415.00 | 0.61% | 46,599 |
| Aug 12, 2026 | 410.00 | 420.00 | 405.00 | 412.50 | 412.50 | -0.60% | 59,372 |
| Aug 11, 2026 | 412.50 | 415.00 | 405.00 | 415.00 | 415.00 | 0.61% | 83,430 |
| Aug 10, 2026 | 420.00 | 420.00 | 405.00 | 412.50 | 412.50 | -2.25% | 80,154 |
| Aug 7, 2026 | 417.50 | 430.00 | 410.00 | 422.00 | 422.00 | 1.08% | 125,172 |
| Aug 6, 2026 | 410.00 | 420.00 | 400.00 | 417.50 | 417.50 | 1.83% | 78,394 |
| Aug 5, 2026 | 397.50 | 418.00 | 390.00 | 413.00 | 410.00 | 4.56% | 77,119 |
| Aug 4, 2026 | 385.00 | 403.80 | 380.00 | 395.00 | 392.14 | 2.60% | 118,587 |
| Aug 3, 2026 | 385.00 | 390.00 | 380.00 | 385.00 | 382.21 | 1.32% | 88,330 |
| Jul 31, 2026 | 385.00 | 390.00 | 380.00 | 380.00 | 377.24 | -2.56% | 44,993 |
| Jul 30, 2026 | 372.50 | 390.00 | 365.00 | 390.00 | 387.17 | 5.41% | 99,150 |
| Jul 29, 2026 | 382.50 | 390.00 | 370.00 | 370.00 | 367.32 | -3.27% | 105,194 |
| Jul 28, 2026 | 390.00 | 400.00 | 375.00 | 382.50 | 379.73 | -1.42% | 96,037 |
| Jul 27, 2026 | 400.00 | 410.00 | 380.00 | 388.00 | 385.19 | -5.37% | 228,161 |
| Jul 24, 2026 | 402.50 | 410.00 | 390.00 | 410.00 | 407.03 | 1.86% | 85,771 |
| Jul 23, 2026 | 407.50 | 415.00 | 395.10 | 402.50 | 399.58 | 0.63% | 35,718 |
| Jul 22, 2026 | 412.50 | 420.00 | 400.00 | 400.00 | 397.10 | -3.03% | 90,120 |
| Jul 21, 2026 | 420.00 | 430.00 | 408.90 | 412.50 | 409.51 | -1.79% | 79,179 |
| Jul 20, 2026 | 425.00 | 425.00 | 415.00 | 420.00 | 416.95 | -1.18% | 47,773 |
| Jul 17, 2026 | 427.50 | 435.00 | 420.00 | 425.00 | 421.92 | - | 78,412 |
| Jul 16, 2026 | 432.50 | 435.00 | 417.00 | 425.00 | 421.92 | -2.30% | 81,946 |
| Jul 15, 2026 | 402.50 | 435.00 | 395.00 | 435.00 | 431.85 | 6.10% | 180,420 |
| Jul 14, 2026 | 405.00 | 410.00 | 395.00 | 410.00 | 407.03 | 1.49% | 30,189 |
| Jul 13, 2026 | 407.50 | 415.00 | 400.00 | 404.00 | 401.07 | - | 43,267 |
| Jul 10, 2026 | 405.00 | 415.00 | 395.00 | 404.00 | 401.07 | -2.65% | 29,434 |
| Jul 9, 2026 | 405.00 | 415.00 | 395.00 | 415.00 | 411.99 | 2.72% | 49,016 |
| Jul 8, 2026 | 412.50 | 420.00 | 395.00 | 404.00 | 401.07 | -2.65% | 135,844 |
| Jul 7, 2026 | 420.00 | 425.00 | 407.00 | 415.00 | 411.99 | -1.19% | 89,096 |
| Jul 6, 2026 | 422.50 | 435.00 | 415.00 | 420.00 | 416.95 | -1.18% | 106,558 |
| Jul 3, 2026 | 415.00 | 429.90 | 410.00 | 425.00 | 421.92 | - | 96,426 |
| Jul 2, 2026 | 422.50 | 430.00 | 405.00 | 425.00 | 421.92 | 1.19% | 182,241 |
| Jul 1, 2026 | 402.50 | 422.40 | 395.00 | 420.00 | 416.95 | 4.35% | 147,507 |
| Jun 30, 2026 | 392.50 | 405.00 | 385.00 | 402.50 | 399.58 | 0.63% | 98,058 |
| Jun 29, 2026 | 390.00 | 400.00 | 385.00 | 400.00 | 397.10 | 2.30% | 83,857 |
| Jun 26, 2026 | 395.00 | 400.00 | 380.10 | 391.00 | 388.16 | -0.76% | 262,241 |