Anglo Asian Mining Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 160.00 | 165.00 | 155.00 | 160.00 | 158.84 | 22,007 |
| 2025-08-08 | 160.00 | 165.00 | 155.50 | 160.00 | 158.84 | 25,984 |
| 2025-08-07 | 160.00 | 165.00 | 154.50 | 165.00 | 163.80 | 78,924 |
| 2025-08-06 | 160.00 | 170.00 | 155.00 | 160.00 | 158.84 | 20,082 |
| 2025-08-05 | 160.00 | 170.00 | 155.00 | 165.00 | 163.80 | 39,200 |
| 2025-08-04 | 165.00 | 170.00 | 155.00 | 165.00 | 163.80 | 46,352 |
| 2025-08-01 | 167.50 | 175.00 | 160.00 | 165.00 | 163.80 | 58,495 |
| 2025-07-31 | 170.00 | 175.00 | 160.00 | 175.00 | 173.73 | 129,702 |
| 2025-07-30 | 172.50 | 180.00 | 165.00 | 180.00 | 178.69 | 6,713 |
| 2025-07-29 | 172.50 | 180.00 | 165.00 | 176.00 | 174.72 | 12,716 |
| 2025-07-28 | 172.50 | 180.00 | 165.00 | 172.50 | 171.25 | 40,932 |
| 2025-07-25 | 175.00 | 180.00 | 165.00 | 172.50 | 171.25 | 23,204 |
| 2025-07-24 | 175.00 | 180.00 | 170.00 | 175.00 | 173.73 | 35,238 |
| 2025-07-23 | 175.00 | 180.00 | 165.00 | 175.00 | 173.73 | 129,477 |
| 2025-07-22 | 176.00 | 187.00 | 166.50 | 183.50 | 182.17 | 54,653 |
| 2025-07-21 | 170.00 | 185.00 | 165.00 | 177.00 | 175.72 | 201,799 |
| 2025-07-18 | 170.00 | 175.00 | 162.00 | 166.00 | 164.80 | 59,888 |
| 2025-07-17 | 167.50 | 175.00 | 165.00 | 168.50 | 167.28 | 41,818 |
| 2025-07-16 | 166.00 | 176.93 | 165.00 | 169.00 | 167.77 | 109,944 |
| 2025-07-15 | 170.00 | 175.00 | 162.00 | 166.00 | 164.80 | 94,919 |
| 2025-07-14 | 168.50 | 175.00 | 162.00 | 168.50 | 167.28 | 105,655 |
| 2025-07-11 | 168.50 | 175.00 | 164.73 | 170.00 | 168.77 | 52,214 |
| 2025-07-10 | 168.50 | 172.00 | 155.00 | 170.50 | 169.26 | 48,708 |
| 2025-07-09 | 167.50 | 175.00 | 160.00 | 168.50 | 167.28 | 103,665 |
| 2025-07-08 | 170.00 | 175.00 | 165.00 | 169.50 | 168.27 | 47,286 |
| 2025-07-07 | 162.50 | 175.00 | 158.00 | 169.00 | 167.77 | 92,133 |
| 2025-07-04 | 162.50 | 170.00 | 152.00 | 163.00 | 161.82 | 131,635 |
| 2025-07-03 | 162.50 | 170.00 | 155.00 | 166.00 | 164.80 | 67,215 |
| 2025-07-02 | 162.50 | 170.00 | 155.00 | 165.00 | 163.80 | 34,384 |
| 2025-07-01 | 162.50 | 170.00 | 152.00 | 162.50 | 161.32 | 31,393 |
| 2025-06-30 | 162.50 | 170.00 | 160.15 | 162.50 | 161.32 | 10,929 |
| 2025-06-27 | 162.50 | 170.00 | 155.00 | 166.00 | 164.80 | 82,741 |
| 2025-06-26 | 162.50 | 170.00 | 161.50 | 166.00 | 164.80 | 55,336 |
| 2025-06-25 | 165.00 | 170.00 | 155.00 | 162.50 | 161.32 | 97,251 |
| 2025-06-24 | 165.00 | 170.00 | 160.00 | 165.00 | 163.80 | 25,177 |
| 2025-06-23 | 165.00 | 170.00 | 161.50 | 165.00 | 163.80 | 63,166 |
| 2025-06-20 | 165.00 | 170.00 | 160.00 | 165.00 | 163.80 | 35,262 |
| 2025-06-19 | 165.00 | 170.00 | 162.50 | 165.00 | 163.80 | 26,622 |
| 2025-06-18 | 165.00 | 170.00 | 160.00 | 164.50 | 163.31 | 27,040 |
| 2025-06-17 | 155.00 | 169.00 | 150.00 | 168.00 | 166.78 | 132,911 |
| 2025-06-16 | 160.00 | 165.00 | 150.00 | 155.00 | 153.88 | 160,629 |
| 2025-06-13 | 167.50 | 175.00 | 155.50 | 165.00 | 163.80 | 122,484 |
| 2025-06-12 | 172.50 | 180.00 | 160.00 | 170.00 | 168.77 | 142,184 |
| 2025-06-11 | 170.00 | 178.00 | 165.00 | 175.00 | 173.73 | 173,994 |
| 2025-06-10 | 167.50 | 173.50 | 162.00 | 172.00 | 170.75 | 161,227 |
| 2025-06-09 | 157.50 | 170.00 | 155.00 | 166.50 | 165.29 | 202,644 |
| 2025-06-06 | 157.50 | 163.00 | 150.00 | 163.00 | 161.82 | 71,069 |
| 2025-06-05 | 147.50 | 160.00 | 145.00 | 158.00 | 156.85 | 240,171 |
| 2025-06-04 | 147.50 | 150.00 | 145.00 | 147.50 | 146.43 | 64,657 |
| 2025-06-03 | 145.00 | 150.00 | 140.00 | 147.50 | 146.43 | 32,638 |
| 2025-06-02 | 147.50 | 150.00 | 140.00 | 145.00 | 143.95 | 64,076 |
| 2025-05-30 | 150.00 | 155.00 | 143.90 | 147.50 | 146.43 | 98,470 |
| 2025-05-29 | 142.50 | 155.00 | 140.00 | 150.00 | 148.91 | 170,541 |
| 2025-05-28 | 135.00 | 145.00 | 130.00 | 137.00 | 136.01 | 238,032 |
| 2025-05-27 | 135.00 | 140.00 | 130.00 | 139.00 | 137.99 | 48,098 |
| 2025-05-23 | 132.50 | 140.00 | 130.00 | 135.00 | 134.02 | 35,946 |
| 2025-05-22 | 130.00 | 135.00 | 125.00 | 132.50 | 131.54 | 112,158 |
| 2025-05-21 | 130.00 | 135.00 | 125.00 | 130.00 | 129.06 | 11,960 |
| 2025-05-20 | 130.00 | 135.00 | 125.00 | 130.00 | 129.06 | 29,313 |
| 2025-05-19 | 125.00 | 135.00 | 124.50 | 130.00 | 129.06 | 120,599 |
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.