Anglo Asian Mining PLC (AIM:AAZ)
London
· Delayed Price · Currency is GBP · Price in GBX 235.00
-5.00 (-2.08%)
At close: Dec 5, 2025
Anglo Asian Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 232.70 | 240.00 | 230.00 | 235.00 | 235.00 | -2.08% | 65,207 |
| Dec 4, 2025 | 244.35 | 240.00 | 240.00 | 240.00 | 240.00 | - | 91,998 |
| Dec 3, 2025 | 236.90 | 240.00 | 240.00 | 240.00 | 240.00 | - | 104,687 |
| Dec 2, 2025 | 238.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 63,113 |
| Dec 1, 2025 | 237.00 | 245.00 | 245.00 | 240.00 | 240.00 | 3.90% | 175,757 |
| Nov 28, 2025 | 228.45 | 231.00 | 230.00 | 231.00 | 231.00 | 2.67% | 172,879 |
| Nov 27, 2025 | 235.00 | 250.00 | 218.00 | 225.00 | 225.00 | 16.88% | 534,811 |
| Nov 26, 2025 | 196.45 | 200.00 | 190.75 | 192.50 | 192.50 | 4.05% | 25,226 |
| Nov 25, 2025 | 193.75 | 185.00 | 185.00 | 185.00 | 185.00 | -7.50% | 52,981 |
| Nov 24, 2025 | 195.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 41,741 |
| Nov 21, 2025 | 192.50 | 200.00 | 180.00 | 200.00 | 200.00 | 3.90% | 25,762 |
| Nov 20, 2025 | 192.50 | 200.00 | 185.00 | 192.50 | 192.50 | -3.75% | 26,107 |
| Nov 19, 2025 | 190.00 | 200.00 | 185.00 | 200.00 | 200.00 | 2.56% | 50,821 |
| Nov 18, 2025 | 195.00 | 200.00 | 185.00 | 195.00 | 195.00 | - | 73,452 |
| Nov 17, 2025 | 200.00 | 205.00 | 190.00 | 195.00 | 195.00 | -6.25% | 60,880 |
| Nov 14, 2025 | 202.50 | 210.00 | 190.00 | 208.00 | 208.00 | -0.95% | 35,064 |
| Nov 13, 2025 | 202.50 | 210.00 | 195.00 | 210.00 | 210.00 | 3.70% | 116,689 |
| Nov 12, 2025 | 202.50 | 210.00 | 195.00 | 202.50 | 202.50 | - | 37,264 |
| Nov 11, 2025 | 197.50 | 232.50 | 197.00 | 202.50 | 202.50 | -1.22% | 99,339 |
| Nov 10, 2025 | 197.50 | 205.00 | 190.00 | 205.00 | 205.00 | 4.59% | 51,327 |
| Nov 7, 2025 | 195.00 | 205.00 | 190.00 | 196.00 | 196.00 | 0.51% | 95,952 |
| Nov 6, 2025 | 192.50 | 200.00 | 185.00 | 195.00 | 195.00 | 0.52% | 50,747 |
| Nov 5, 2025 | 202.50 | 205.00 | 185.50 | 194.00 | 194.00 | -4.20% | 146,692 |
| Nov 4, 2025 | 207.50 | 215.00 | 200.00 | 202.50 | 202.50 | -2.41% | 37,994 |
| Nov 3, 2025 | 210.00 | 220.00 | 201.00 | 207.50 | 207.50 | -3.49% | 128,708 |
| Oct 31, 2025 | 197.50 | 215.00 | 195.25 | 215.00 | 215.00 | 7.50% | 237,491 |
| Oct 30, 2025 | 187.50 | 205.00 | 182.00 | 200.00 | 200.00 | 6.67% | 119,028 |
| Oct 29, 2025 | 182.50 | 195.00 | 180.00 | 187.50 | 187.50 | -1.32% | 15,266 |
| Oct 28, 2025 | 185.00 | 190.00 | 175.00 | 190.00 | 190.00 | 2.70% | 66,340 |
| Oct 27, 2025 | 190.00 | 195.00 | 180.00 | 185.00 | 185.00 | -2.63% | 65,680 |
| Oct 24, 2025 | 192.50 | 195.00 | 186.10 | 190.00 | 190.00 | -1.30% | 12,328 |
| Oct 23, 2025 | 185.00 | 195.00 | 180.00 | 192.50 | 192.50 | 1.32% | 146,450 |
| Oct 22, 2025 | 190.00 | 195.00 | 180.75 | 190.00 | 190.00 | -2.06% | 467,961 |
| Oct 21, 2025 | 200.00 | 205.00 | 186.00 | 194.00 | 194.00 | -3.00% | 100,549 |
| Oct 20, 2025 | 202.50 | 210.00 | 190.00 | 200.00 | 200.00 | -3.38% | 200,101 |
| Oct 17, 2025 | 202.50 | 210.00 | 190.00 | 207.00 | 207.00 | 2.48% | 226,488 |
| Oct 16, 2025 | 190.00 | 210.00 | 180.00 | 202.00 | 202.00 | 4.94% | 259,429 |
| Oct 15, 2025 | 192.50 | 200.00 | 185.00 | 192.50 | 192.50 | -3.75% | 180,809 |
| Oct 14, 2025 | 202.50 | 214.00 | 186.00 | 200.00 | 200.00 | -1.23% | 142,047 |
| Oct 13, 2025 | 202.50 | 210.00 | 195.00 | 202.50 | 202.50 | -1.22% | 67,167 |
| Oct 10, 2025 | 207.50 | 215.00 | 200.00 | 205.00 | 205.00 | - | 71,902 |
| Oct 9, 2025 | 207.50 | 215.00 | 200.00 | 205.00 | 205.00 | -0.97% | 284,324 |
| Oct 8, 2025 | 205.00 | 210.00 | 200.00 | 207.00 | 207.00 | 0.98% | 330,194 |
| Oct 7, 2025 | 207.50 | 215.00 | 200.00 | 205.00 | 205.00 | -4.65% | 72,590 |
| Oct 6, 2025 | 210.00 | 220.00 | 200.00 | 215.00 | 215.00 | 2.38% | 218,329 |
| Oct 3, 2025 | 210.00 | 215.00 | 209.25 | 210.00 | 210.00 | - | 54,771 |
| Oct 2, 2025 | 210.00 | 215.00 | 205.00 | 210.00 | 210.00 | - | 118,356 |
| Oct 1, 2025 | 207.50 | 215.00 | 200.00 | 210.00 | 210.00 | 1.20% | 48,745 |
| Sep 30, 2025 | 210.00 | 215.00 | 200.00 | 207.50 | 207.50 | -1.19% | 110,397 |
| Sep 29, 2025 | 200.00 | 215.00 | 195.00 | 210.00 | 210.00 | 5.00% | 88,581 |
| Sep 26, 2025 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 83,409 |
| Sep 25, 2025 | 220.00 | 220.00 | 185.00 | 200.00 | 200.00 | -8.26% | 370,036 |
| Sep 24, 2025 | 205.00 | 220.00 | 204.55 | 218.00 | 218.00 | 6.34% | 266,492 |
| Sep 23, 2025 | 202.50 | 210.00 | 200.00 | 205.00 | 205.00 | 1.23% | 286,217 |
| Sep 22, 2025 | 185.00 | 210.00 | 182.75 | 202.50 | 202.50 | 9.46% | 265,801 |
| Sep 19, 2025 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | - | 93,441 |
| Sep 18, 2025 | 187.50 | 190.00 | 180.00 | 185.00 | 185.00 | -5.13% | 45,691 |
| Sep 17, 2025 | 185.00 | 195.00 | 181.60 | 195.00 | 195.00 | 5.41% | 28,420 |
| Sep 16, 2025 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | - | 34,549 |
| Sep 15, 2025 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | - | 54,467 |
| Sep 12, 2025 | 187.50 | 195.00 | 180.50 | 185.00 | 185.00 | -5.13% | 139,724 |
| Sep 11, 2025 | 195.00 | 200.00 | 185.00 | 195.00 | 195.00 | -2.50% | 107,707 |
| Sep 10, 2025 | 195.00 | 200.00 | 190.00 | 200.00 | 200.00 | 2.56% | 80,674 |
| Sep 9, 2025 | 187.50 | 200.00 | 185.00 | 195.00 | 195.00 | - | 153,141 |
| Sep 8, 2025 | 185.00 | 195.00 | 180.00 | 195.00 | 195.00 | 5.41% | 63,382 |
| Sep 5, 2025 | 182.50 | 185.00 | 175.00 | 185.00 | 185.00 | 2.21% | 108,994 |
| Sep 4, 2025 | 187.50 | 195.00 | 180.00 | 181.00 | 181.00 | -5.73% | 312,015 |
| Sep 3, 2025 | 185.00 | 195.00 | 180.00 | 192.00 | 192.00 | 1.59% | 1,355,988 |
| Sep 2, 2025 | 190.00 | 195.00 | 180.00 | 189.00 | 189.00 | 0.53% | 88,657 |
| Sep 1, 2025 | 185.00 | 197.00 | 180.00 | 188.00 | 188.00 | 1.62% | 194,726 |
| Aug 29, 2025 | 180.00 | 187.45 | 175.00 | 185.00 | 185.00 | 2.78% | 169,727 |
| Aug 28, 2025 | 165.00 | 185.00 | 160.00 | 180.00 | 180.00 | 10.77% | 356,379 |
| Aug 27, 2025 | 167.50 | 175.00 | 160.00 | 162.50 | 162.50 | -2.99% | 31,651 |
| Aug 26, 2025 | 167.50 | 175.00 | 160.00 | 167.50 | 167.50 | 4.69% | 41,589 |
| Aug 22, 2025 | 162.50 | 173.45 | 155.00 | 160.00 | 160.00 | -1.54% | 57,616 |
| Aug 21, 2025 | 162.50 | 169.00 | 158.11 | 162.50 | 162.50 | -1.22% | 15,526 |
| Aug 20, 2025 | 162.50 | 164.50 | 157.75 | 164.50 | 164.50 | 1.23% | 17,948 |
| Aug 19, 2025 | 162.50 | 170.00 | 155.00 | 162.50 | 162.50 | - | 13,796 |
| Aug 18, 2025 | 162.50 | 170.00 | 157.75 | 162.50 | 162.50 | -4.41% | 27,942 |
| Aug 15, 2025 | 160.00 | 170.00 | 155.00 | 170.00 | 170.00 | 6.25% | 32,940 |
| Aug 14, 2025 | 160.00 | 164.50 | 158.88 | 160.00 | 160.00 | - | 2,412 |
| Aug 13, 2025 | 157.50 | 165.00 | 155.00 | 160.00 | 160.00 | 1.59% | 16,864 |
| Aug 12, 2025 | 160.00 | 161.98 | 155.00 | 157.50 | 157.50 | -1.56% | 52,301 |
| Aug 11, 2025 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | - | 22,007 |
| Aug 8, 2025 | 160.00 | 165.00 | 155.50 | 160.00 | 160.00 | -3.03% | 25,984 |
| Aug 7, 2025 | 160.00 | 165.00 | 154.50 | 165.00 | 165.00 | 3.13% | 78,924 |
| Aug 6, 2025 | 160.00 | 170.00 | 155.00 | 160.00 | 160.00 | -3.03% | 20,082 |
| Aug 5, 2025 | 160.00 | 170.00 | 155.00 | 165.00 | 165.00 | - | 39,200 |
| Aug 4, 2025 | 165.00 | 170.00 | 155.00 | 165.00 | 165.00 | - | 46,352 |
| Aug 1, 2025 | 167.50 | 175.00 | 160.00 | 165.00 | 165.00 | -5.71% | 58,495 |
| Jul 31, 2025 | 170.00 | 175.00 | 160.00 | 175.00 | 175.00 | -2.78% | 129,702 |
| Jul 30, 2025 | 172.50 | 180.00 | 165.00 | 180.00 | 180.00 | 2.27% | 6,713 |
| Jul 29, 2025 | 172.50 | 180.00 | 165.00 | 176.00 | 176.00 | 2.03% | 12,716 |
| Jul 28, 2025 | 172.50 | 180.00 | 165.00 | 172.50 | 172.50 | - | 40,932 |
| Jul 25, 2025 | 175.00 | 180.00 | 165.00 | 172.50 | 172.50 | -1.43% | 23,204 |
| Jul 24, 2025 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 35,238 |
| Jul 23, 2025 | 175.00 | 180.00 | 165.00 | 175.00 | 175.00 | -4.63% | 129,477 |
| Jul 22, 2025 | 176.00 | 187.00 | 166.50 | 183.50 | 183.50 | 3.67% | 54,653 |
| Jul 21, 2025 | 170.00 | 185.00 | 165.00 | 177.00 | 177.00 | 6.63% | 201,799 |
| Jul 18, 2025 | 170.00 | 175.00 | 162.00 | 166.00 | 166.00 | -1.48% | 59,888 |