Anglo Asian Mining PLC (AAZ.L) LSE
225.00
-2.5(-1.10%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
225.00
-2.5(-1.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 217.5 | 225 | 225 | 225 | 205 | 143,228 |
| April 01, 2026 | 223.4 | 227.5 | 227.5 | 234 | 210 | 182,641 |
| March 31, 2026 | 215 | 205 | 205 | 215 | 200 | 108,032 |
| March 30, 2026 | 212.5 | 208 | 208 | 220 | 200 | 157,242 |
| March 27, 2026 | 217.5 | 215 | 215 | 225 | 200 | 205,726 |
| March 26, 2026 | 222.5 | 213 | 213 | 225 | 210 | 150,073 |
| March 25, 2026 | 212.5 | 225.2 | 225.2 | 235 | 205 | 225,087 |
| March 24, 2026 | 205 | 218 | 218 | 220 | 200 | 108,424 |
| March 23, 2026 | 202.5 | 202.5 | 202.5 | 215 | 173.15 | 599,250 |
| March 20, 2026 | 210 | 202 | 202 | 220 | 202 | 146,913 |
| March 19, 2026 | 217 | 203 | 203 | 220 | 195 | 517,412 |
| March 18, 2026 | 237.5 | 220 | 220 | 245 | 217.55 | 236,526 |
| March 17, 2026 | 230 | 235 | 235 | 240 | 225 | 95,512 |
| March 16, 2026 | 240 | 235 | 235 | 245 | 216.88 | 240,159 |
| March 13, 2026 | 245 | 240 | 240 | 245 | 230 | 95,743 |
| March 12, 2026 | 252.5 | 250 | 250 | 260 | 241.5 | 82,852 |
| March 11, 2026 | 260 | 258 | 258 | 265 | 241.5 | 214,526 |
| March 10, 2026 | 230 | 265 | 265 | 270 | 228.18 | 347,860 |
| March 09, 2026 | 242.5 | 231 | 231 | 246.75 | 210.75 | 847,623 |
| March 06, 2026 | 260 | 255 | 255 | 265 | 235 | 255,600 |
| March 05, 2026 | 267.5 | 264 | 264 | 275 | 250 | 208,936 |
| March 04, 2026 | 261.45 | 274 | 274 | 280 | 255.2 | 133,368 |
| March 03, 2026 | 285 | 260 | 260 | 295 | 240 | 358,236 |
| March 02, 2026 | 305 | 288 | 288 | 308.45 | 277.5 | 312,299 |
| February 27, 2026 | 295 | 300 | 300 | 310 | 290 | 97,819 |
| February 26, 2026 | 302.5 | 295 | 295 | 310 | 290 | 36,967 |
| February 25, 2026 | 292.5 | 300 | 300 | 310 | 290 | 99,786 |
| February 24, 2026 | 292.5 | 298 | 298 | 300 | 285 | 49,720 |
| February 23, 2026 | 292.5 | 295 | 295 | 300 | 285 | 68,562 |
| February 20, 2026 | 285 | 292.5 | 0 | 300 | 280 | 69,586 |
| February 19, 2026 | 297.5 | 285 | 0 | 305 | 280 | 115,880 |
| February 18, 2026 | 280 | 297.5 | 0 | 303.7 | 280 | 264,959 |
| February 17, 2026 | 285 | 277.5 | 0 | 290 | 275 | 166,991 |
| February 16, 2026 | 290 | 285 | 0 | 300 | 281.6 | 108,287 |
| February 13, 2026 | 290 | 290 | 0 | 300 | 280 | 95,955 |
| February 12, 2026 | 295 | 287.5 | 0 | 305 | 285 | 105,345 |
| February 11, 2026 | 290 | 299 | 0 | 305 | 290 | 82,654 |
| February 10, 2026 | 305 | 305 | 0 | 310 | 290 | 96,300 |
| February 09, 2026 | 300 | 310 | 0 | 310 | 290 | 75,016 |
| February 06, 2026 | 297.5 | 310 | 0 | 310 | 290 | 84,793 |
| February 05, 2026 | 300 | 297.5 | 0 | 320 | 294.5 | 62,144 |
| February 04, 2026 | 310 | 310 | 0 | 320 | 300 | 83,322 |
| February 03, 2026 | 296.45 | 310 | 0 | 320 | 291.5 | 144,113 |
| February 02, 2026 | 292.5 | 300 | 0 | 300 | 280 | 288,342 |
| January 30, 2026 | 307.5 | 302 | 0 | 315 | 286 | 247,470 |
| January 29, 2026 | 304.85 | 305 | 0 | 330 | 290 | 645,120 |
| January 28, 2026 | 297.5 | 292 | 0 | 304.5 | 285 | 323,928 |
| January 27, 2026 | 297.5 | 299 | 0 | 310 | 287.5 | 175,736 |
| January 26, 2026 | 305 | 305 | 0 | 310 | 290 | 365,949 |
| January 23, 2026 | 300 | 300 | 0 | 305 | 280 | 208,319 |
| January 22, 2026 | 290 | 290 | 0 | 295 | 280 | 154,867 |
| January 21, 2026 | 290 | 298 | 0 | 300 | 284 | 153,419 |
| January 20, 2026 | 295 | 290 | 0 | 305 | 280 | 158,534 |
| January 19, 2026 | 285 | 295 | 0 | 295 | 280 | 154,235 |
| January 16, 2026 | 292.5 | 284 | 0 | 303.74 | 277.5 | 376,561 |
| January 15, 2026 | 277.5 | 295 | 0 | 305 | 265 | 499,731 |
| January 14, 2026 | 272.5 | 278 | 0 | 285 | 265.77 | 230,709 |
| January 13, 2026 | 277.5 | 272.5 | 0 | 284.85 | 265.75 | 144,565 |
| January 12, 2026 | 265 | 277.5 | 0 | 285 | 260 | 144,311 |
| January 09, 2026 | 267.5 | 270 | 0 | 275 | 260 | 132,302 |