Anglo Asian Mining PLC (AIM:AAZ)
London · Delayed Price · Currency is GBP · Price in GBX 388.00
-22.00 (-5.37%)
Jul 27, 2026, 4:38 PM GMT
Anglo Asian Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 400.00 | 410.00 | 380.00 | 388.00 | 388.00 | -5.37% | 228,161 |
| Jul 24, 2026 | 402.50 | 410.00 | 390.00 | 410.00 | 410.00 | 1.86% | 85,771 |
| Jul 23, 2026 | 400.00 | 415.00 | 395.13 | 402.50 | 402.50 | 0.63% | 35,716 |
| Jul 22, 2026 | 412.50 | 420.00 | 400.00 | 400.00 | 400.00 | -3.03% | 90,120 |
| Jul 21, 2026 | 425.00 | 430.00 | 408.90 | 412.50 | 412.50 | -1.79% | 79,179 |
| Jul 20, 2026 | 425.00 | 425.00 | 415.00 | 420.00 | 420.00 | -1.18% | 47,773 |
| Jul 17, 2026 | 427.50 | 435.00 | 420.00 | 425.00 | 425.00 | - | 78,412 |
| Jul 16, 2026 | 432.50 | 435.00 | 417.00 | 425.00 | 425.00 | -2.30% | 81,946 |
| Jul 15, 2026 | 408.00 | 435.00 | 435.00 | 435.00 | 435.00 | 6.10% | 165,419 |
| Jul 14, 2026 | 405.00 | 410.00 | 395.00 | 410.00 | 410.00 | 1.49% | 30,189 |
| Jul 13, 2026 | 407.50 | 415.00 | 400.00 | 404.00 | 404.00 | - | 43,267 |
| Jul 10, 2026 | 405.00 | 415.00 | 395.00 | 404.00 | 404.00 | -2.65% | 29,434 |
| Jul 9, 2026 | 405.00 | 415.00 | 395.00 | 415.00 | 415.00 | 2.72% | 48,876 |
| Jul 8, 2026 | 412.50 | 420.00 | 395.00 | 404.00 | 404.00 | -2.65% | 96,344 |
| Jul 7, 2026 | 420.00 | 425.00 | 407.00 | 415.00 | 415.00 | -1.19% | 89,096 |
| Jul 6, 2026 | 422.00 | 420.00 | 420.00 | 420.00 | 420.00 | -1.18% | 99,258 |
| Jul 3, 2026 | 415.00 | 429.85 | 410.00 | 425.00 | 425.00 | - | 96,426 |
| Jul 2, 2026 | 422.50 | 430.00 | 405.00 | 425.00 | 425.00 | 1.19% | 172,161 |
| Jul 1, 2026 | 397.67 | 420.00 | 395.00 | 420.00 | 420.00 | 4.35% | 114,044 |
| Jun 30, 2026 | 392.50 | 404.95 | 385.00 | 402.50 | 402.50 | 0.63% | 98,058 |
| Jun 29, 2026 | 390.00 | 400.00 | 385.00 | 400.00 | 400.00 | 2.30% | 83,857 |
| Jun 26, 2026 | 395.00 | 400.00 | 380.10 | 391.00 | 391.00 | -0.76% | 229,241 |
| Jun 25, 2026 | 396.37 | 394.00 | 394.00 | 394.00 | 394.00 | -1.50% | 178,696 |
| Jun 24, 2026 | 398.90 | 403.00 | 385.00 | 400.00 | 400.00 | 1.27% | 301,603 |
| Jun 23, 2026 | 400.00 | 410.00 | 385.00 | 395.00 | 395.00 | -3.66% | 125,674 |
| Jun 22, 2026 | 394.55 | 410.00 | 400.00 | 410.00 | 410.00 | 5.13% | 292,009 |
| Jun 19, 2026 | 380.00 | 400.00 | 374.00 | 390.00 | 390.00 | -1.02% | 459,215 |
| Jun 18, 2026 | 345.00 | 394.00 | 335.00 | 394.00 | 394.00 | 14.20% | 612,580 |
| Jun 17, 2026 | 346.75 | 355.00 | 335.00 | 345.00 | 345.00 | 0.29% | 68,535 |
| Jun 16, 2026 | 343.75 | 344.00 | 344.00 | 344.00 | 344.00 | 1.18% | 154,159 |
| Jun 15, 2026 | 340.00 | 355.00 | 325.00 | 340.00 | 340.00 | 2.26% | 92,909 |
| Jun 12, 2026 | 307.50 | 340.00 | 305.00 | 332.50 | 332.50 | 8.13% | 186,814 |
| Jun 11, 2026 | 300.00 | 314.25 | 280.00 | 307.50 | 307.50 | 2.50% | 122,173 |
| Jun 10, 2026 | 317.50 | 325.00 | 290.00 | 300.00 | 300.00 | -6.25% | 312,427 |
| Jun 9, 2026 | 336.75 | 320.00 | 320.00 | 320.00 | 320.00 | -4.48% | 148,060 |
| Jun 8, 2026 | 345.00 | 350.00 | 330.00 | 335.00 | 335.00 | -6.42% | 327,062 |
| Jun 5, 2026 | 350.00 | 360.00 | 345.00 | 358.00 | 358.00 | 2.29% | 98,303 |
| Jun 4, 2026 | 355.00 | 360.00 | 345.00 | 350.00 | 350.00 | -1.41% | 77,092 |
| Jun 3, 2026 | 350.00 | 360.00 | 340.00 | 355.00 | 355.00 | - | 127,967 |
| Jun 2, 2026 | 345.00 | 362.00 | 340.00 | 355.00 | 355.00 | 2.90% | 101,233 |
| Jun 1, 2026 | 346.11 | 342.00 | 342.00 | 345.00 | 345.00 | -4.17% | 162,809 |
| May 29, 2026 | 335.00 | 360.00 | 330.00 | 360.00 | 360.00 | 9.09% | 382,946 |
| May 28, 2026 | 325.00 | 340.00 | 315.00 | 330.00 | 330.00 | - | 105,169 |
| May 27, 2026 | 322.50 | 340.00 | 319.00 | 330.00 | 330.00 | 2.33% | 247,928 |
| May 26, 2026 | 310.00 | 328.00 | 300.00 | 322.50 | 322.50 | 3.37% | 178,752 |
| May 22, 2026 | 312.50 | 320.00 | 300.00 | 312.00 | 312.00 | -1.58% | 65,995 |
| May 21, 2026 | 305.00 | 318.00 | 300.00 | 317.00 | 317.00 | 3.93% | 60,776 |
| May 20, 2026 | 297.50 | 310.00 | 290.00 | 305.00 | 305.00 | 2.52% | 100,128 |
| May 19, 2026 | 297.50 | 305.00 | 290.00 | 297.50 | 297.50 | - | 171,712 |
| May 18, 2026 | 297.50 | 305.00 | 290.00 | 297.50 | 297.50 | -2.46% | 73,134 |