Anglo Asian Mining Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 60.000 | 62.877 | 58.700 | 61.500 | 61.054 | 140,191 |
| 2024-06-05 | 59.000 | 61.836 | 58.000 | 60.000 | 59.565 | 56,353 |
| 2024-06-04 | 61.500 | 63.000 | 58.110 | 59.000 | 58.572 | 224,845 |
| 2024-06-03 | 63.000 | 66.000 | 60.000 | 60.000 | 59.565 | 211,277 |
| 2024-05-31 | 64.500 | 66.000 | 61.500 | 63.000 | 62.543 | 85,451 |
| 2024-05-30 | 64.500 | 65.600 | 63.123 | 64.500 | 64.032 | 116,871 |
| 2024-05-29 | 64.500 | 66.000 | 63.123 | 64.500 | 64.032 | 37,462 |
| 2024-05-28 | 64.000 | 66.000 | 62.900 | 64.500 | 64.032 | 82,343 |
| 2024-05-24 | 62.700 | 66.000 | 62.700 | 64.000 | 63.536 | 90,002 |
| 2024-05-23 | 62.500 | 63.600 | 60.000 | 61.500 | 61.054 | 95,090 |
| 2024-05-22 | 63.500 | 65.000 | 60.750 | 62.500 | 62.047 | 93,746 |
| 2024-05-21 | 65.500 | 68.000 | 62.150 | 63.500 | 63.039 | 115,239 |
| 2024-05-20 | 63.500 | 67.900 | 61.000 | 65.500 | 65.025 | 146,630 |
| 2024-05-17 | 63.000 | 66.000 | 62.310 | 63.500 | 63.039 | 76,598 |
| 2024-05-16 | 63.000 | 66.000 | 58.100 | 64.000 | 63.536 | 190,404 |
| 2024-05-15 | 69.000 | 70.000 | 65.700 | 67.000 | 66.514 | 98,734 |
| 2024-05-14 | 69.500 | 71.000 | 68.000 | 69.000 | 68.500 | 60,747 |
| 2024-05-13 | 70.000 | 70.700 | 68.450 | 70.000 | 69.492 | 80,288 |
| 2024-05-10 | 71.500 | 74.000 | 70.000 | 70.000 | 69.492 | 211,962 |
| 2024-05-09 | 69.000 | 72.000 | 66.900 | 71.000 | 70.485 | 126,568 |
| 2024-05-08 | 72.000 | 74.000 | 68.111 | 69.000 | 68.500 | 98,501 |
| 2024-05-07 | 68.500 | 74.000 | 67.000 | 74.000 | 73.463 | 266,269 |
| 2024-05-03 | 63.500 | 72.000 | 61.000 | 67.000 | 66.514 | 271,461 |
| 2024-05-02 | 63.500 | 66.000 | 61.000 | 63.600 | 63.139 | 27,232 |
| 2024-05-01 | 62.020 | 64.000 | 62.020 | 62.500 | 62.047 | 24,779 |
| 2024-04-30 | 64.000 | 66.000 | 61.320 | 62.500 | 62.047 | 95,814 |
| 2024-04-29 | 63.000 | 66.000 | 62.000 | 64.000 | 63.536 | 98,548 |
| 2024-04-26 | 61.500 | 65.000 | 60.100 | 63.000 | 62.543 | 43,986 |
| 2024-04-25 | 64.500 | 65.000 | 60.000 | 61.500 | 61.054 | 93,081 |
| 2024-04-24 | 64.500 | 67.000 | 62.000 | 64.600 | 64.131 | 30,501 |
| 2024-04-23 | 65.000 | 65.333 | 62.000 | 65.000 | 64.529 | 64,873 |
| 2024-04-22 | 68.500 | 70.000 | 62.000 | 65.000 | 64.529 | 233,293 |
| 2024-04-19 | 68.500 | 71.000 | 67.000 | 68.500 | 68.003 | 219,881 |
| 2024-04-18 | 63.500 | 69.750 | 62.200 | 68.500 | 68.003 | 274,545 |
| 2024-04-17 | 60.500 | 65.000 | 55.600 | 63.500 | 63.039 | 276,132 |
| 2024-04-16 | 63.000 | 67.000 | 60.000 | 63.500 | 63.039 | 40,501 |
| 2024-04-15 | 64.000 | 67.500 | 60.960 | 63.000 | 62.543 | 163,051 |
| 2024-04-12 | 61.500 | 67.880 | 59.000 | 64.500 | 64.032 | 377,541 |
| 2024-04-11 | 60.500 | 62.000 | 58.000 | 60.000 | 59.565 | 24,268 |
| 2024-04-10 | 60.500 | 63.000 | 58.000 | 60.500 | 60.061 | 31,363 |
| 2024-04-09 | 62.500 | 65.000 | 59.000 | 61.000 | 60.558 | 165,465 |
| 2024-04-08 | 59.000 | 64.900 | 58.000 | 62.500 | 62.047 | 522,270 |
| 2024-04-05 | 57.500 | 60.000 | 56.800 | 60.000 | 59.565 | 101,545 |
| 2024-04-04 | 61.000 | 62.000 | 56.800 | 57.500 | 57.083 | 85,862 |
| 2024-04-03 | 56.000 | 63.500 | 54.000 | 60.000 | 59.565 | 199,062 |
| 2024-04-02 | 56.500 | 59.000 | 54.000 | 56.000 | 55.594 | 234,024 |
| 2024-03-28 | 57.000 | 59.400 | 54.000 | 59.000 | 58.572 | 171,210 |
| 2024-03-27 | 56.500 | 57.000 | 54.220 | 57.000 | 56.587 | 114,988 |
| 2024-03-26 | 55.000 | 58.100 | 54.110 | 58.000 | 57.579 | 94,647 |
| 2024-03-25 | 58.000 | 59.000 | 53.500 | 55.000 | 54.601 | 122,804 |
| 2024-03-22 | 58.500 | 60.000 | 56.000 | 60.000 | 59.565 | 108,139 |
| 2024-03-21 | 56.500 | 60.250 | 54.000 | 58.500 | 58.076 | 120,057 |
| 2024-03-20 | 55.500 | 57.950 | 54.440 | 55.500 | 55.097 | 37,112 |
| 2024-03-19 | 55.500 | 57.250 | 53.660 | 55.000 | 54.601 | 22,089 |
| 2024-03-18 | 55.000 | 58.000 | 53.000 | 55.500 | 55.097 | 85,432 |
| 2024-03-15 | 54.000 | 57.000 | 53.000 | 55.000 | 54.601 | 66,471 |
| 2024-03-14 | 55.000 | 56.000 | 54.000 | 56.000 | 55.594 | 120,140 |
| 2024-03-13 | 55.500 | 57.000 | 53.500 | 54.000 | 53.608 | 49,628 |
| 2024-03-12 | 56.000 | 57.000 | 54.000 | 55.500 | 55.097 | 45,860 |
| 2024-03-11 | 56.000 | 57.000 | 55.000 | 56.000 | 55.594 | 57,059 |
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.