Anglo Asian Mining Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	64.700	64.700	55.190	58.000	57.579	737,107
2023-12-11	70.000	74.000	62.251	64.000	63.536	278,301
2023-12-08	70.000	72.000	65.000	72.000	71.478	224,134
2023-12-07	70.500	72.000	68.000	70.000	69.492	25,125
2023-12-06	72.445	72.445	69.300	70.500	69.989	21,020
2023-12-05	72.500	74.000	71.000	74.000	73.463	131,322
2023-12-04	72.000	73.000	71.000	72.500	71.974	177,023
2023-12-01	76.000	78.000	71.000	72.000	71.478	179,355
2023-11-30	78.000	84.000	74.000	76.000	75.449	311,307
2023-11-29	78.000	80.000	76.000	80.000	79.420	58,415
2023-11-28	75.000	79.520	73.625	78.000	77.434	33,740
2023-11-27	73.550	76.800	73.550	75.000	74.456	38,843
2023-11-24	73.500	75.000	72.000	72.200	71.676	44,706
2023-11-23	74.500	76.450	72.000	73.500	72.967	22,186
2023-11-22	75.000	78.000	70.000	74.500	73.960	67,344
2023-11-21	72.500	77.000	70.000	75.000	74.456	41,907
2023-11-20	75.000	78.000	70.750	72.500	71.974	45,810
2023-11-17	73.000	80.000	72.000	75.000	74.456	199,786
2023-11-16	69.500	74.000	67.000	72.000	71.478	64,314
2023-11-15	70.000	72.000	66.000	69.000	68.500	217,633
2023-11-14	60.500	71.000	58.000	70.000	69.492	482,087
2023-11-13	64.500	66.000	59.300	61.400	60.955	208,248
2023-11-10	61.500	67.000	60.000	64.500	64.032	291,253
2023-11-09	65.500	67.000	60.000	60.800	60.359	244,695
2023-11-08	69.000	73.000	64.250	65.500	65.025	309,961
2023-11-07	55.000	73.000	55.000	68.000	67.507	1,130,506
2023-11-06	43.800	50.000	43.800	50.000	49.637	307,050
2023-11-03	44.500	46.000	42.750	44.500	44.177	114,778
2023-11-02	44.000	47.800	43.000	44.500	44.177	94,418
2023-11-01	43.751	45.000	43.751	44.000	43.681	46,560
2023-10-31	42.500	45.000	40.000	44.500	44.177	86,569
2023-10-30	42.000	45.000	40.000	45.000	44.674	55,983
2023-10-27	42.000	44.000	40.000	43.000	42.688	15,954
2023-10-26	42.500	44.000	40.000	42.000	41.695	63,263
2023-10-25	42.500	44.000	41.110	43.000	42.688	18,197
2023-10-24	44.000	44.000	41.540	44.000	43.681	43,519
2023-10-23	44.000	45.000	43.030	44.200	43.879	47,571
2023-10-20	46.500	47.750	43.000	44.000	43.681	320,719
2023-10-19	47.500	50.000	46.000	47.500	47.155	46,448
2023-10-18	48.000	50.000	45.020	47.500	47.155	44,526
2023-10-17	48.000	50.000	46.000	48.000	47.652	32,220
2023-10-16	51.000	51.000	46.000	48.000	47.652	111,356
2023-10-13	53.000	55.000	51.000	51.500	51.126	45,645
2023-10-12	53.000	55.000	51.000	53.000	52.616	80,099
2023-10-11	52.000	55.000	50.840	53.000	52.616	67,242
2023-10-10	50.000	54.000	49.000	54.000	53.608	43,861
2023-10-09	49.500	51.345	47.000	50.000	49.637	110,216
2023-10-06	50.500	54.400	49.000	50.000	49.637	92,136
2023-10-05	58.500	59.000	46.650	50.500	50.134	627,417
2023-10-04	57.155	60.000	57.155	58.500	58.076	60,436
2023-10-03	61.000	61.200	54.000	57.000	56.587	187,428
2023-10-02	61.000	62.000	58.150	61.000	60.558	216,048
2023-09-29	61.000	63.000	60.550	61.000	60.558	132,424
2023-09-28	55.500	64.890	55.000	61.000	60.558	814,379
2023-09-27	53.500	60.000	52.925	56.000	55.594	1,155,647
2023-09-26	59.500	62.000	36.000	52.000	51.623	5,386,551
2023-09-25	66.500	67.000	63.700	64.500	64.032	81,596
2023-09-22	68.000	69.450	65.255	66.500	66.018	54,275
2023-09-21	68.500	70.000	66.300	68.000	67.507	127,971
2023-09-20	70.500	72.000	63.200	68.500	68.003	239,066

← NewerPage 13 of 22 · 1,265 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.