Anglo Asian Mining Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 82.000 | 85.000 | 80.000 | 80.000 | 79.420 | 39,321 |
| 2024-08-29 | 82.500 | 85.000 | 78.000 | 81.600 | 81.008 | 87,419 |
| 2024-08-28 | 82.500 | 85.000 | 80.000 | 82.000 | 81.405 | 42,155 |
| 2024-08-27 | 82.500 | 85.000 | 78.000 | 82.400 | 81.802 | 170,957 |
| 2024-08-23 | 86.500 | 90.000 | 80.555 | 82.000 | 81.405 | 53,706 |
| 2024-08-22 | 86.500 | 90.000 | 83.000 | 86.500 | 85.873 | 39,396 |
| 2024-08-21 | 85.000 | 87.000 | 83.000 | 85.000 | 84.383 | 8,887 |
| 2024-08-20 | 85.000 | 87.000 | 83.000 | 85.000 | 84.383 | 37,202 |
| 2024-08-19 | 85.500 | 87.000 | 84.610 | 85.000 | 84.383 | 10,316 |
| 2024-08-16 | 84.000 | 87.000 | 83.000 | 87.000 | 86.369 | 33,567 |
| 2024-08-15 | 85.000 | 86.000 | 83.500 | 84.000 | 83.391 | 55,515 |
| 2024-08-14 | 88.000 | 91.000 | 84.540 | 85.000 | 84.383 | 155,870 |
| 2024-08-13 | 86.500 | 91.000 | 85.000 | 88.000 | 87.362 | 74,592 |
| 2024-08-12 | 89.500 | 92.000 | 85.250 | 92.000 | 91.333 | 197,270 |
| 2024-08-09 | 89.500 | 92.000 | 87.000 | 90.400 | 89.744 | 50,087 |
| 2024-08-08 | 89.000 | 92.000 | 87.000 | 89.500 | 88.851 | 23,235 |
| 2024-08-07 | 89.000 | 92.000 | 86.000 | 91.000 | 90.340 | 111,852 |
| 2024-08-06 | 85.500 | 94.800 | 85.000 | 90.000 | 89.347 | 574,324 |
| 2024-08-05 | 74.500 | 84.900 | 66.550 | 83.500 | 82.894 | 357,413 |
| 2024-08-02 | 76.000 | 78.000 | 74.100 | 76.000 | 75.449 | 93,166 |
| 2024-08-01 | 76.000 | 78.000 | 74.000 | 78.000 | 77.434 | 117,120 |
| 2024-07-31 | 75.500 | 78.000 | 73.550 | 76.000 | 75.449 | 86,716 |
| 2024-07-30 | 75.000 | 78.000 | 73.000 | 75.000 | 74.456 | 54,890 |
| 2024-07-29 | 81.000 | 84.000 | 72.000 | 80.000 | 79.420 | 243,379 |
| 2024-07-26 | 81.000 | 84.000 | 78.000 | 84.000 | 83.391 | 141,994 |
| 2024-07-25 | 87.500 | 88.000 | 78.060 | 81.000 | 80.412 | 114,971 |
| 2024-07-24 | 89.500 | 92.000 | 85.100 | 87.500 | 86.865 | 24,600 |
| 2024-07-23 | 89.500 | 92.000 | 86.600 | 86.600 | 85.972 | 31,469 |
| 2024-07-22 | 89.500 | 92.000 | 87.000 | 89.500 | 88.851 | 47,891 |
| 2024-07-19 | 90.500 | 94.000 | 87.000 | 89.500 | 88.851 | 65,799 |
| 2024-07-18 | 83.500 | 92.800 | 81.550 | 90.000 | 89.347 | 165,419 |
| 2024-07-17 | 87.000 | 90.000 | 82.000 | 86.600 | 85.972 | 112,742 |
| 2024-07-16 | 87.000 | 90.000 | 84.000 | 88.000 | 87.362 | 45,623 |
| 2024-07-15 | 87.000 | 90.000 | 84.000 | 87.000 | 86.369 | 56,557 |
| 2024-07-12 | 88.000 | 90.000 | 84.000 | 87.000 | 86.369 | 69,249 |
| 2024-07-11 | 88.000 | 90.000 | 86.000 | 88.800 | 88.156 | 42,393 |
| 2024-07-10 | 88.500 | 90.000 | 86.666 | 88.000 | 87.362 | 114,604 |
| 2024-07-09 | 87.100 | 90.182 | 87.100 | 89.000 | 88.354 | 292,142 |
| 2024-07-08 | 80.000 | 88.800 | 80.000 | 88.800 | 88.156 | 259,207 |
| 2024-07-05 | 80.500 | 83.000 | 75.000 | 79.500 | 78.923 | 127,845 |
| 2024-07-04 | 80.500 | 83.000 | 78.000 | 80.500 | 79.916 | 45,243 |
| 2024-07-03 | 75.500 | 83.000 | 75.000 | 81.000 | 80.412 | 99,457 |
| 2024-07-02 | 75.500 | 78.000 | 73.000 | 76.800 | 76.243 | 42,303 |
| 2024-07-01 | 75.500 | 77.900 | 74.100 | 75.500 | 74.952 | 39,771 |
| 2024-06-28 | 79.500 | 81.000 | 73.750 | 75.500 | 74.952 | 92,691 |
| 2024-06-27 | 80.000 | 81.000 | 76.400 | 79.500 | 78.923 | 222,301 |
| 2024-06-26 | 78.000 | 80.980 | 76.000 | 80.000 | 79.420 | 380,397 |
| 2024-06-25 | 76.000 | 79.400 | 73.000 | 78.000 | 77.434 | 329,724 |
| 2024-06-24 | 72.000 | 78.880 | 72.000 | 76.000 | 75.449 | 709,261 |
| 2024-06-21 | 70.000 | 73.920 | 69.000 | 72.000 | 71.478 | 612,368 |
| 2024-06-20 | 68.000 | 71.920 | 68.000 | 70.000 | 69.492 | 392,545 |
| 2024-06-19 | 68.000 | 69.000 | 67.000 | 68.000 | 67.507 | 36,688 |
| 2024-06-18 | 67.000 | 68.960 | 67.000 | 68.000 | 67.507 | 37,187 |
| 2024-06-17 | 67.000 | 68.000 | 66.000 | 67.000 | 66.514 | 41,967 |
| 2024-06-14 | 68.000 | 68.335 | 66.000 | 68.000 | 67.507 | 88,835 |
| 2024-06-13 | 67.500 | 70.000 | 66.000 | 67.200 | 66.713 | 390,596 |
| 2024-06-12 | 62.500 | 69.000 | 61.000 | 67.500 | 67.010 | 582,660 |
| 2024-06-11 | 67.500 | 70.000 | 56.250 | 58.000 | 57.579 | 682,561 |
| 2024-06-10 | 64.500 | 67.000 | 62.000 | 65.000 | 64.529 | 87,665 |
| 2024-06-07 | 62.918 | 66.410 | 62.918 | 66.000 | 65.521 | 219,980 |
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.