Anglo Asian Mining PLC (AIM:AAZ)
London
· Delayed Price · Currency is GBP · Price in GBX 264.00
-10.00 (-3.65%)
Mar 5, 2026, 4:35 PM GMT
Anglo Asian Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 275.00 | 275.00 | 250.00 | 250.00 | - | -8.76% | 162,049 |
| Mar 4, 2026 | 260.00 | 280.00 | 255.20 | 274.00 | 274.00 | 5.38% | 190,310 |
| Mar 3, 2026 | 285.00 | 295.00 | 240.00 | 260.00 | 260.00 | -9.72% | 556,540 |
| Mar 2, 2026 | 302.67 | 288.00 | 288.00 | 288.00 | 288.00 | -4.00% | 253,722 |
| Feb 27, 2026 | 298.37 | 310.00 | 290.00 | 300.00 | 300.00 | 1.69% | 89,469 |
| Feb 26, 2026 | 303.00 | 295.00 | 295.00 | 295.00 | 295.00 | -1.67% | 36,967 |
| Feb 25, 2026 | 292.80 | 300.00 | 298.00 | 300.00 | 300.00 | 0.67% | 72,286 |
| Feb 24, 2026 | 297.50 | 298.00 | 298.00 | 298.00 | 298.00 | 1.02% | 49,720 |
| Feb 23, 2026 | 293.50 | 295.00 | 288.00 | 295.00 | 295.00 | 0.85% | 51,562 |
| Feb 20, 2026 | 288.50 | 293.00 | 293.00 | 292.50 | 292.50 | 2.63% | 69,586 |
| Feb 19, 2026 | 297.50 | 305.00 | 280.00 | 285.00 | 285.00 | -4.20% | 115,880 |
| Feb 18, 2026 | 280.00 | 300.00 | 297.00 | 297.50 | 297.50 | 7.21% | 251,099 |
| Feb 17, 2026 | 281.70 | 290.00 | 275.00 | 277.50 | 277.50 | -2.63% | 145,788 |
| Feb 16, 2026 | 293.44 | 300.00 | 281.60 | 285.00 | 285.00 | -1.72% | 83,282 |
| Feb 13, 2026 | 290.00 | 300.00 | 280.00 | 290.00 | 290.00 | 0.87% | 95,955 |
| Feb 12, 2026 | 295.00 | 305.00 | 285.00 | 287.50 | 287.50 | -3.85% | 105,345 |
| Feb 11, 2026 | 290.00 | 299.00 | 299.00 | 299.00 | 299.00 | -1.97% | 56,151 |
| Feb 10, 2026 | 303.67 | 310.00 | 305.00 | 305.00 | 305.00 | -1.61% | 63,516 |
| Feb 9, 2026 | 305.00 | 310.00 | 304.00 | 310.00 | 310.00 | - | 65,011 |
| Feb 6, 2026 | 297.50 | 310.00 | 290.00 | 310.00 | 310.00 | 4.20% | 84,793 |
| Feb 5, 2026 | 300.00 | 304.00 | 292.25 | 297.50 | 297.50 | -4.03% | 47,255 |
| Feb 4, 2026 | 309.99 | 313.00 | 310.00 | 310.00 | 310.00 | - | 74,818 |
| Feb 3, 2026 | 296.45 | 320.00 | 291.50 | 310.00 | 310.00 | 3.33% | 141,407 |
| Feb 2, 2026 | 292.50 | 300.00 | 280.00 | 300.00 | 300.00 | -0.66% | 288,342 |
| Jan 30, 2026 | 301.11 | 302.00 | 300.00 | 302.00 | 302.00 | -0.98% | 216,959 |
| Jan 29, 2026 | 304.85 | 320.00 | 305.00 | 305.00 | 305.00 | 4.45% | 524,224 |
| Jan 28, 2026 | 292.67 | 292.00 | 288.00 | 292.00 | 292.00 | -2.34% | 260,540 |
| Jan 27, 2026 | 293.00 | 299.00 | 299.00 | 299.00 | 299.00 | -1.97% | 175,734 |
| Jan 26, 2026 | 297.50 | 310.00 | 290.00 | 305.00 | 305.00 | 1.67% | 344,015 |
| Jan 23, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 3.45% | 175,101 |
| Jan 22, 2026 | 290.00 | 295.00 | 280.00 | 290.00 | 290.00 | -2.68% | 130,099 |
| Jan 21, 2026 | 293.45 | 298.00 | 298.00 | 298.00 | 298.00 | 2.76% | 151,860 |
| Jan 20, 2026 | 298.45 | 295.00 | 290.00 | 290.00 | 290.00 | -1.69% | 136,031 |
| Jan 19, 2026 | 281.25 | 295.00 | 291.00 | 295.00 | 295.00 | 3.87% | 126,512 |
| Jan 16, 2026 | 292.50 | 303.74 | 277.50 | 284.00 | 284.00 | -3.73% | 179,172 |
| Jan 15, 2026 | 276.20 | 298.00 | 298.00 | 295.00 | 295.00 | 6.12% | 415,028 |
| Jan 14, 2026 | 277.00 | 278.00 | 275.00 | 278.00 | 278.00 | 2.02% | 162,062 |
| Jan 13, 2026 | 284.85 | 284.85 | 265.75 | 272.50 | 272.50 | -1.80% | 144,565 |
| Jan 12, 2026 | 265.00 | 285.00 | 260.00 | 277.50 | 277.50 | 2.78% | 144,112 |
| Jan 9, 2026 | 271.50 | 270.00 | 270.00 | 270.00 | 270.00 | -0.74% | 114,627 |
| Jan 8, 2026 | 268.77 | 272.00 | 272.00 | 272.00 | 272.00 | -2.16% | 142,066 |
| Jan 7, 2026 | 276.35 | 278.00 | 278.00 | 278.00 | 278.00 | 2.96% | 125,539 |
| Jan 6, 2026 | 271.00 | 278.00 | 278.00 | 270.00 | 270.00 | -1.82% | 81,656 |
| Jan 5, 2026 | 262.50 | 280.00 | 256.50 | 275.00 | 275.00 | 4.76% | 172,585 |
| Jan 2, 2026 | 275.00 | 280.00 | 255.00 | 262.50 | 262.50 | -4.55% | 122,716 |
| Dec 31, 2025 | 272.13 | 280.00 | 272.00 | 275.00 | 275.00 | - | 80,248 |
| Dec 30, 2025 | 267.50 | 280.00 | 260.00 | 275.00 | 275.00 | 2.80% | 163,188 |
| Dec 29, 2025 | 265.00 | 280.00 | 260.00 | 267.50 | 267.50 | 0.94% | 221,876 |
| Dec 24, 2025 | 255.00 | 270.00 | 245.00 | 265.00 | 265.00 | 1.53% | 131,672 |
| Dec 23, 2025 | 252.50 | 265.00 | 245.00 | 261.00 | 261.00 | 3.37% | 68,007 |
| Dec 22, 2025 | 248.66 | 265.00 | 240.00 | 252.50 | 252.50 | 1.00% | 100,725 |
| Dec 19, 2025 | 247.50 | 260.00 | 240.00 | 250.00 | 250.00 | 1.01% | 102,197 |
| Dec 18, 2025 | 255.00 | 255.00 | 239.00 | 247.50 | 247.50 | -2.94% | 131,376 |
| Dec 17, 2025 | 255.00 | 260.00 | 242.00 | 255.00 | 255.00 | - | 104,008 |
| Dec 16, 2025 | 250.00 | 260.00 | 250.00 | 255.00 | 255.00 | 2.00% | 115,436 |
| Dec 15, 2025 | 248.00 | 257.45 | 240.00 | 250.00 | 250.00 | 4.17% | 166,124 |
| Dec 12, 2025 | 225.00 | 250.00 | 220.00 | 240.00 | 240.00 | 6.67% | 152,283 |
| Dec 11, 2025 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | -2.17% | 205,902 |
| Dec 10, 2025 | 221.88 | 232.00 | 220.00 | 230.00 | 230.00 | 3.37% | 137,717 |
| Dec 9, 2025 | 230.00 | 235.00 | 220.00 | 222.50 | 222.50 | -4.91% | 140,561 |
| Dec 8, 2025 | 235.00 | 235.00 | 225.00 | 234.00 | 234.00 | -0.43% | 111,352 |
| 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 |