Anglo Asian Mining PLC (AIM:AAZ)
London · Delayed Price · Currency is GBP · Price in GBX 333.45
+10.95 (3.40%)
May 27, 2026, 3:39 PM GMT
Anglo Asian Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 327.00 | 335.00 | 319.00 | 333.90 | - | 3.53% | 206,468 |
| 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 |
| May 15, 2026 | 305.00 | 310.00 | 292.55 | 305.00 | 305.00 | - | 145,521 |
| May 14, 2026 | 315.00 | 325.00 | 296.00 | 305.00 | 305.00 | -3.17% | 192,657 |
| May 13, 2026 | 295.00 | 315.00 | 290.00 | 315.00 | 315.00 | 6.78% | 179,357 |
| May 12, 2026 | 300.00 | 305.00 | 290.00 | 295.00 | 295.00 | -1.67% | 153,567 |
| May 11, 2026 | 295.00 | 310.00 | 290.00 | 300.00 | 300.00 | 1.69% | 192,597 |
| May 8, 2026 | 270.00 | 300.00 | 265.00 | 295.00 | 295.00 | 8.46% | 269,262 |
| May 7, 2026 | 252.50 | 275.00 | 250.00 | 272.00 | 272.00 | 4.62% | 285,399 |
| 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 | 245.00 | 250.00 | 235.00 | 250.00 | 250.00 | 1.01% | 85,517 |
| Apr 27, 2026 | 247.50 | 255.00 | 240.00 | 247.50 | 247.50 | - | 77,286 |
| Apr 24, 2026 | 247.50 | 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% | 137,018 |
| 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 | 247.50 | 250.00 | 235.00 | 240.00 | 240.00 | -4.38% | 137,398 |
| 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 | 262.50 | 270.00 | 235.00 | 260.00 | 260.00 | - | 414,962 |
| 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 | - | 63,382 |
| Apr 9, 2026 | 242.50 | 250.00 | 235.00 | 240.00 | 240.00 | -1.64% | 185,269 |
| 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 | 212.50 | 220.00 | 200.00 | 208.00 | 208.00 | -3.26% | 157,244 |
| 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% | 160,574 |
| Mar 25, 2026 | 212.50 | 235.00 | 205.00 | 225.00 | 225.00 | 3.21% | 274,972 |
| 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 |