Anglo Asian Mining PLC (AIM:AAZ)
London · Delayed Price · Currency is GBP · Price in GBX 345.00
+1.00 (0.29%)
Jun 17, 2026, 4:37 PM GMT
Anglo Asian Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |