Anglo Asian Mining Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	115.00	115.00	106.88	110.00	109.20	49,330
2025-02-18	115.00	120.00	110.00	117.00	116.15	33,140
2025-02-17	115.00	120.00	110.00	115.00	114.17	16,443
2025-02-14	115.00	117.48	113.25	115.00	114.17	30,066
2025-02-13	115.00	119.00	110.00	115.00	114.17	25,486
2025-02-12	115.00	120.00	110.00	116.00	115.16	45,487
2025-02-11	115.00	120.00	110.00	115.00	114.17	24,498
2025-02-10	111.11	120.00	111.11	119.50	118.63	117,697
2025-02-07	110.00	115.00	105.00	115.00	114.17	24,261
2025-02-06	116.00	120.00	107.11	115.00	114.17	137,328
2025-02-05	109.00	120.00	105.00	116.00	115.16	87,157
2025-02-04	109.00	113.00	105.00	109.00	108.21	6,883
2025-02-03	109.00	113.00	108.90	109.00	108.21	21,060
2025-01-31	109.00	113.00	107.26	109.00	108.21	11,947
2025-01-30	110.00	113.00	105.00	113.00	112.18	86,559
2025-01-29	107.50	110.00	105.00	108.50	107.71	13,141
2025-01-28	108.50	112.00	105.00	107.50	106.72	63,118
2025-01-27	108.50	112.00	107.72	108.50	107.71	14,805
2025-01-24	103.50	113.89	100.00	110.00	109.20	103,444
2025-01-23	105.00	110.00	97.000	103.50	102.75	82,534
2025-01-22	105.00	105.38	100.00	105.00	104.24	214,058
2025-01-21	105.00	110.00	100.00	105.00	104.24	2,364
2025-01-20	107.50	110.00	100.00	105.00	104.24	55,929
2025-01-17	110.00	115.00	103.00	103.00	102.25	35,729
2025-01-16	105.00	115.00	105.00	110.00	109.20	56,963
2025-01-15	106.22	110.00	106.22	110.00	109.20	11,563
2025-01-14	105.00	110.00	100.00	108.00	107.22	53,253
2025-01-13	110.00	110.00	101.00	109.50	108.71	63,437
2025-01-10	105.00	115.00	105.00	110.00	109.20	46,028
2025-01-09	101.50	107.00	98.000	104.00	103.25	53,481
2025-01-08	101.50	105.00	98.000	102.50	101.76	38,118
2025-01-07	101.50	105.00	98.000	101.50	100.76	24,807
2025-01-06	102.50	105.00	98.000	101.50	100.76	26,498
2025-01-03	102.50	105.00	100.00	102.50	101.76	33,950
2025-01-02	104.00	108.00	100.00	104.00	103.25	56,667
2024-12-31	104.00	108.00	100.00	106.50	105.73	3,231
2024-12-30	104.00	108.00	100.00	104.00	103.25	26,275
2024-12-27	105.00	107.40	98.400	104.00	103.25	68,629
2024-12-24	105.00	110.00	100.00	105.00	104.24	16,698
2024-12-23	105.00	110.00	103.75	108.00	107.22	52,119
2024-12-20	102.50	110.00	100.00	106.00	105.23	73,150
2024-12-19	103.50	103.75	100.00	102.50	101.76	22,983
2024-12-18	103.50	107.00	100.00	103.50	102.75	11,139
2024-12-17	103.50	103.50	100.00	103.50	102.75	8,066
2024-12-16	103.50	107.00	102.50	102.50	101.76	2,408
2024-12-13	103.50	107.00	100.00	107.00	106.22	49,022
2024-12-12	105.00	107.90	100.00	105.00	104.24	56,577
2024-12-11	105.00	110.00	100.00	105.00	104.24	19,472
2024-12-10	104.50	110.00	100.00	105.00	104.24	12,767
2024-12-09	104.50	109.00	100.00	104.50	103.74	24,470
2024-12-06	100.00	109.00	95.000	103.00	102.25	85,458
2024-12-05	100.00	105.00	95.000	101.50	100.76	8,811
2024-12-04	100.00	105.00	97.910	100.00	99.275	22,812
2024-12-03	101.50	105.00	95.000	100.00	99.275	44,762
2024-12-02	101.50	105.00	98.000	100.00	99.275	36,775
2024-11-29	96.000	101.50	92.000	101.50	100.76	93,740
2024-11-28	95.000	100.00	92.000	96.000	95.304	17,478
2024-11-27	96.500	100.00	93.000	95.500	94.807	21,880
2024-11-26	97.500	100.00	95.000	95.500	94.807	59,828
2024-11-25	96.000	100.00	92.000	95.000	94.311	36,183

← NewerPage 8 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.