Anglo Asian Mining Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 410.00 | 420.00 | 406.75 | 415.00 | 415.00 | 103,261 |
| 2026-10-15 | 410.00 | 420.00 | 400.00 | 415.00 | 415.00 | 63,670 |
| 2026-10-14 | 420.00 | 430.00 | 410.00 | 418.00 | 418.00 | 15,852 |
| 2026-10-13 | 425.00 | 430.00 | 410.00 | 424.00 | 424.00 | 62,106 |
| 2026-10-12 | 410.00 | 428.70 | 405.00 | 424.00 | 424.00 | 51,409 |
| 2026-10-09 | 410.00 | 415.00 | 406.55 | 414.00 | 414.00 | 15,409 |
| 2026-10-08 | 415.00 | 420.00 | 400.00 | 410.00 | 410.00 | 60,837 |
| 2026-10-07 | 415.00 | 420.00 | 410.00 | 414.00 | 414.00 | 46,750 |
| 2026-10-06 | 410.00 | 415.00 | 400.00 | 415.00 | 415.00 | 56,970 |
| 2026-10-05 | 415.00 | 425.00 | 405.00 | 408.00 | 408.00 | 36,387 |
| 2026-10-02 | 417.50 | 430.00 | 405.00 | 420.00 | 420.00 | 61,774 |
| 2026-10-01 | 417.50 | 430.00 | 405.00 | 425.00 | 425.00 | 56,605 |
| 2026-09-30 | 417.50 | 430.00 | 405.00 | 425.00 | 425.00 | 45,446 |
| 2026-09-29 | 417.50 | 430.00 | 405.00 | 422.00 | 422.00 | 71,701 |
| 2026-09-28 | 420.00 | 430.00 | 405.00 | 405.00 | 405.00 | 72,807 |
| 2026-09-25 | 420.00 | 430.00 | 415.00 | 430.00 | 430.00 | 80,493 |
| 2026-09-24 | 420.00 | 430.00 | 412.22 | 425.00 | 425.00 | 62,187 |
| 2026-09-23 | 425.00 | 430.00 | 413.75 | 420.00 | 420.00 | 105,117 |
| 2026-09-22 | 415.00 | 430.00 | 410.00 | 425.00 | 425.00 | 98,086 |
| 2026-09-21 | 360.00 | 420.00 | 350.00 | 420.00 | 420.00 | 162,795 |
| 2026-09-18 | 402.50 | 415.00 | 368.00 | 368.00 | 368.00 | 277,127 |
| 2026-09-17 | 405.00 | 410.00 | 390.00 | 402.50 | 402.50 | 49,268 |
| 2026-09-16 | 397.50 | 410.00 | 390.00 | 394.00 | 394.00 | 48,470 |
| 2026-09-15 | 395.00 | 405.00 | 390.00 | 400.00 | 400.00 | 34,478 |
| 2026-09-14 | 417.50 | 425.00 | 395.00 | 395.00 | 395.00 | 118,443 |
| 2026-09-11 | 415.00 | 425.00 | 410.00 | 416.00 | 416.00 | 96,529 |
| 2026-09-10 | 417.50 | 425.00 | 410.00 | 415.00 | 415.00 | 56,151 |
| 2026-09-09 | 410.00 | 423.85 | 405.00 | 420.00 | 420.00 | 80,136 |
| 2026-09-08 | 412.50 | 420.00 | 400.00 | 401.00 | 401.00 | 118,363 |
| 2026-09-07 | 412.50 | 420.00 | 405.00 | 412.50 | 412.50 | 26,493 |
| 2026-09-04 | 407.50 | 420.00 | 400.00 | 418.00 | 418.00 | 81,823 |
| 2026-09-03 | 407.50 | 415.00 | 400.00 | 415.00 | 415.00 | 25,604 |
| 2026-09-02 | 407.50 | 415.00 | 395.00 | 407.50 | 407.50 | 70,360 |
| 2026-09-01 | 422.50 | 428.00 | 400.00 | 407.50 | 407.50 | 136,027 |
| 2026-08-28 | 422.50 | 434.00 | 415.00 | 425.00 | 425.00 | 90,532 |
| 2026-08-27 | 415.00 | 425.00 | 410.00 | 425.00 | 425.00 | 156,580 |
| 2026-08-26 | 407.50 | 420.00 | 400.00 | 420.00 | 420.00 | 156,421 |
| 2026-08-25 | 402.50 | 414.40 | 395.00 | 401.00 | 401.00 | 82,911 |
| 2026-08-24 | 402.50 | 410.00 | 395.00 | 410.00 | 410.00 | 65,066 |
| 2026-08-21 | 400.00 | 410.00 | 390.00 | 405.00 | 405.00 | 111,506 |
| 2026-08-20 | 392.50 | 410.00 | 387.55 | 400.00 | 400.00 | 58,404 |
| 2026-08-19 | 395.00 | 400.00 | 385.00 | 392.50 | 392.50 | 61,680 |
| 2026-08-18 | 405.00 | 410.00 | 390.00 | 390.00 | 390.00 | 29,119 |
| 2026-08-17 | 410.00 | 420.00 | 400.00 | 405.00 | 405.00 | 64,213 |
| 2026-08-14 | 410.00 | 420.00 | 400.00 | 407.50 | 407.50 | 30,921 |
| 2026-08-13 | 412.50 | 420.00 | 400.00 | 415.00 | 415.00 | 46,599 |
| 2026-08-12 | 410.00 | 420.00 | 405.00 | 412.50 | 412.50 | 59,372 |
| 2026-08-11 | 412.50 | 415.00 | 405.00 | 415.00 | 415.00 | 83,430 |
| 2026-08-10 | 420.00 | 420.00 | 405.00 | 412.50 | 412.50 | 80,154 |
| 2026-08-07 | 417.50 | 430.00 | 410.00 | 422.00 | 422.00 | 125,172 |
| 2026-08-06 | 410.00 | 420.00 | 400.00 | 417.50 | 417.50 | 78,394 |
| 2026-08-05 | 397.50 | 418.00 | 390.00 | 413.00 | 410.00 | 77,119 |
| 2026-08-04 | 385.00 | 403.80 | 380.00 | 395.00 | 392.13 | 118,587 |
| 2026-08-03 | 385.00 | 390.00 | 380.00 | 385.00 | 382.21 | 88,330 |
| 2026-07-31 | 385.00 | 390.00 | 380.00 | 380.00 | 377.24 | 44,993 |
| 2026-07-30 | 372.50 | 390.00 | 365.00 | 390.00 | 387.17 | 99,150 |
| 2026-07-29 | 382.50 | 390.00 | 370.00 | 370.00 | 367.32 | 105,194 |
| 2026-07-28 | 390.00 | 400.00 | 375.00 | 382.50 | 379.73 | 96,037 |
| 2026-07-27 | 400.00 | 410.00 | 380.00 | 388.00 | 385.19 | 228,161 |
| 2026-07-24 | 402.50 | 410.00 | 390.00 | 410.00 | 407.03 | 85,771 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0300 GBP |
| 2023-06-29 | 0.0314 GBP |
| 2022-09-29 | 0.0356 GBP |
| 2022-06-30 | 0.0292 GBP |
| 2021-10-07 | 0.0338 GBP |
| 2021-07-01 | 0.0254 GBP |
| 2021-02-11 | 0.0108 GBP |
| 2020-10-08 | 0.0347 GBP |
| 2020-07-02 | 0.0357 GBP |
| 2019-10-03 | 0.0284 GBP |
| 2019-06-27 | 0.0318 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.