Anglo Asian Mining PLC (AAZ.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:06PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 62.51 | 64.88 | 62.51 | 62.51 | 62.51 | 24,605 |
| 24 Apr 2024 | 64.50 | 67.00 | 62.00 | 64.60 | 64.60 | 30,501 |
| 23 Apr 2024 | 65.00 | 65.33 | 62.00 | 65.00 | 65.00 | 64,873 |
| 22 Apr 2024 | 68.50 | 70.00 | 62.00 | 65.00 | 65.00 | 233,293 |
| 19 Apr 2024 | 68.50 | 71.00 | 67.00 | 68.50 | 68.50 | 219,881 |
| 18 Apr 2024 | 63.50 | 69.75 | 62.20 | 68.50 | 68.50 | 274,545 |
| 17 Apr 2024 | 60.50 | 65.00 | 55.60 | 63.50 | 63.50 | 276,132 |
| 16 Apr 2024 | 63.00 | 67.00 | 60.00 | 63.50 | 63.50 | 40,501 |
| 15 Apr 2024 | 64.00 | 67.50 | 60.96 | 63.00 | 63.00 | 163,051 |
| 12 Apr 2024 | 61.50 | 67.88 | 59.00 | 64.50 | 64.50 | 377,541 |
| 11 Apr 2024 | 60.50 | 62.00 | 58.00 | 60.00 | 60.00 | 24,268 |
| 10 Apr 2024 | 60.50 | 63.00 | 58.00 | 60.50 | 60.50 | 31,363 |
| 09 Apr 2024 | 62.50 | 65.00 | 59.00 | 61.00 | 61.00 | 165,465 |
| 08 Apr 2024 | 59.00 | 64.90 | 58.00 | 62.50 | 62.50 | 522,270 |
| 05 Apr 2024 | 57.50 | 60.00 | 56.80 | 60.00 | 60.00 | 101,545 |
| 04 Apr 2024 | 61.00 | 59.45 | 56.80 | 57.50 | 57.50 | 85,862 |
| 03 Apr 2024 | 56.00 | 63.50 | 54.00 | 60.00 | 60.00 | 199,062 |
| 02 Apr 2024 | 56.50 | 59.00 | 54.00 | 56.00 | 56.00 | 234,024 |
| 28 Mar 2024 | 57.00 | 59.40 | 54.00 | 59.00 | 59.00 | 171,210 |
| 27 Mar 2024 | 56.50 | 57.00 | 54.22 | 57.00 | 57.00 | 114,988 |
| 26 Mar 2024 | 55.00 | 58.10 | 54.11 | 58.00 | 58.00 | 94,647 |
| 25 Mar 2024 | 58.00 | 59.00 | 53.50 | 55.00 | 55.00 | 122,804 |
| 22 Mar 2024 | 58.50 | 60.00 | 56.00 | 60.00 | 60.00 | 108,139 |
| 21 Mar 2024 | 56.50 | 60.25 | 54.00 | 58.50 | 58.50 | 120,057 |
| 20 Mar 2024 | 55.50 | 57.95 | 54.44 | 55.50 | 55.50 | 37,112 |
| 19 Mar 2024 | 55.50 | 57.25 | 53.66 | 55.00 | 55.00 | 22,089 |
| 18 Mar 2024 | 55.00 | 58.00 | 53.00 | 55.50 | 55.50 | 85,432 |
| 15 Mar 2024 | 54.00 | 57.00 | 53.00 | 55.00 | 55.00 | 66,471 |
| 14 Mar 2024 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 120,140 |
| 13 Mar 2024 | 55.50 | 57.00 | 53.50 | 54.00 | 54.00 | 49,628 |
| 12 Mar 2024 | 56.00 | 57.00 | 54.00 | 55.50 | 55.50 | 45,860 |
| 11 Mar 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 57,059 |
| 08 Mar 2024 | 56.50 | 57.00 | 55.00 | 55.00 | 55.00 | 36,752 |
| 07 Mar 2024 | 56.00 | 57.00 | 55.17 | 56.50 | 56.50 | 152,745 |
| 06 Mar 2024 | 58.50 | 60.00 | 54.00 | 56.00 | 56.00 | 382,098 |
| 05 Mar 2024 | 57.00 | 60.00 | 54.98 | 59.00 | 59.00 | 202,674 |
| 04 Mar 2024 | 59.50 | 60.00 | 55.00 | 57.00 | 57.00 | 152,987 |
| 01 Mar 2024 | 55.00 | 62.17 | 53.00 | 59.50 | 59.50 | 307,402 |
| 29 Feb 2024 | 55.50 | 57.00 | 53.00 | 55.00 | 55.00 | 88,726 |
| 28 Feb 2024 | 55.50 | 55.70 | 54.00 | 55.50 | 55.50 | 44,132 |
| 27 Feb 2024 | 57.00 | 60.00 | 53.30 | 55.50 | 55.50 | 90,920 |
| 26 Feb 2024 | 57.50 | 60.00 | 54.00 | 60.00 | 60.00 | 120,447 |
| 23 Feb 2024 | 58.50 | 60.00 | 55.00 | 57.00 | 57.00 | 137,866 |
| 22 Feb 2024 | 58.50 | 60.00 | 55.00 | 55.00 | 55.00 | 83,160 |
| 21 Feb 2024 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | 18,177 |
| 20 Feb 2024 | 60.50 | 63.00 | 58.04 | 58.50 | 58.50 | 30,833 |
| 19 Feb 2024 | 58.00 | 60.00 | 56.00 | 58.00 | 58.00 | 119,378 |
| 16 Feb 2024 | 58.00 | 60.00 | 54.75 | 58.00 | 58.00 | 120,810 |
| 15 Feb 2024 | 58.00 | 60.00 | 56.76 | 58.00 | 58.00 | 26,536 |
| 14 Feb 2024 | 60.50 | 63.00 | 56.00 | 58.00 | 58.00 | 284,882 |
| 13 Feb 2024 | 60.00 | 63.00 | 58.00 | 60.50 | 60.50 | 17,599 |
| 12 Feb 2024 | 61.00 | 62.00 | 58.00 | 60.00 | 60.00 | 51,409 |
| 09 Feb 2024 | 62.00 | 63.00 | 59.50 | 61.00 | 61.00 | 112,071 |
| 08 Feb 2024 | 61.00 | 65.00 | 59.00 | 62.00 | 62.00 | 79,910 |
| 07 Feb 2024 | 59.50 | 63.40 | 58.00 | 61.00 | 61.00 | 53,745 |
| 06 Feb 2024 | 59.50 | 60.33 | 58.56 | 59.50 | 59.50 | 60,569 |
| 05 Feb 2024 | 62.50 | 65.00 | 55.10 | 59.50 | 59.50 | 466,934 |
| 02 Feb 2024 | 64.00 | 66.70 | 60.00 | 62.50 | 62.50 | 198,367 |
| 01 Feb 2024 | 59.50 | 65.00 | 58.00 | 64.00 | 64.00 | 310,804 |
| 31 Jan 2024 | 61.50 | 65.00 | 56.00 | 60.00 | 60.00 | 574,298 |
| 30 Jan 2024 | 61.00 | 65.00 | 58.00 | 61.50 | 61.50 | 105,432 |
| 29 Jan 2024 | 61.00 | 66.00 | 58.30 | 61.00 | 61.00 | 76,494 |
| 26 Jan 2024 | 59.00 | 63.00 | 56.00 | 60.50 | 60.50 | 302,303 |
| 25 Jan 2024 | 59.00 | 64.44 | 55.21 | 59.00 | 59.00 | 532,590 |
| 24 Jan 2024 | 51.50 | 59.12 | 50.06 | 55.00 | 55.00 | 292,080 |
| 23 Jan 2024 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | 41,047 |
| 22 Jan 2024 | 53.50 | 54.00 | 50.00 | 51.50 | 51.50 | 104,274 |
| 19 Jan 2024 | 56.50 | 55.75 | 52.00 | 53.50 | 53.50 | 141,481 |
| 18 Jan 2024 | 57.00 | 60.00 | 54.00 | 57.00 | 57.00 | 88,107 |
| 17 Jan 2024 | 56.00 | 60.00 | 55.00 | 60.00 | 60.00 | 41,829 |
| 16 Jan 2024 | 56.00 | 58.00 | 53.33 | 56.00 | 56.00 | 58,278 |
| 15 Jan 2024 | 53.30 | 58.00 | 48.25 | 56.00 | 56.00 | 164,170 |
| 12 Jan 2024 | 54.50 | 55.00 | 53.00 | 55.00 | 55.00 | 81,486 |
| 11 Jan 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | 110,513 |
| 10 Jan 2024 | 55.00 | 55.60 | 54.00 | 54.50 | 54.50 | 66,237 |
| 09 Jan 2024 | 56.00 | 55.83 | 54.00 | 55.00 | 55.00 | 144,507 |
| 08 Jan 2024 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 69,686 |
| 05 Jan 2024 | 57.00 | 60.00 | 55.00 | 55.00 | 55.00 | 281,006 |
| 04 Jan 2024 | 58.00 | 60.00 | 54.17 | 57.00 | 57.00 | 469,257 |
| 03 Jan 2024 | 60.00 | 62.00 | 56.55 | 60.20 | 60.20 | 54,841 |
| 02 Jan 2024 | 58.00 | 61.65 | 56.00 | 60.00 | 60.00 | 81,132 |
| 29 Dec 2023 | 59.50 | 61.50 | 55.65 | 58.00 | 58.00 | 84,903 |
| 28 Dec 2023 | 58.00 | 65.00 | 55.00 | 65.00 | 65.00 | 240,031 |
| 27 Dec 2023 | 58.00 | 58.00 | 55.00 | 58.00 | 58.00 | 42,184 |
| 22 Dec 2023 | 57.00 | 61.00 | 55.00 | 60.00 | 60.00 | 73,960 |
| 21 Dec 2023 | 55.00 | 59.00 | 54.00 | 56.80 | 56.80 | 80,353 |
| 20 Dec 2023 | 59.00 | 59.00 | 54.15 | 55.60 | 55.60 | 263,667 |
| 19 Dec 2023 | 57.00 | 59.99 | 55.80 | 59.00 | 59.00 | 174,448 |
| 18 Dec 2023 | 59.50 | 61.00 | 56.00 | 58.00 | 58.00 | 106,535 |
| 15 Dec 2023 | 58.50 | 61.00 | 57.96 | 59.50 | 59.50 | 104,158 |
| 14 Dec 2023 | 58.00 | 60.00 | 56.00 | 58.00 | 58.00 | 202,999 |
| 13 Dec 2023 | 58.00 | 58.96 | 57.00 | 57.50 | 57.50 | 39,753 |
| 12 Dec 2023 | 65.00 | 64.70 | 55.19 | 58.00 | 58.00 | 737,107 |
| 11 Dec 2023 | 70.00 | 74.00 | 62.25 | 64.00 | 64.00 | 278,301 |
| 08 Dec 2023 | 70.00 | 72.00 | 65.00 | 72.00 | 72.00 | 224,134 |
| 07 Dec 2023 | 70.50 | 72.00 | 68.00 | 70.00 | 70.00 | 25,125 |
| 06 Dec 2023 | 72.50 | 72.44 | 69.30 | 70.50 | 70.50 | 21,020 |
| 05 Dec 2023 | 72.50 | 74.00 | 71.00 | 74.00 | 74.00 | 131,322 |
| 04 Dec 2023 | 72.00 | 73.00 | 71.00 | 72.50 | 72.50 | 177,023 |
| 01 Dec 2023 | 76.00 | 78.00 | 71.00 | 72.00 | 72.00 | 179,355 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.