Anglo Asian Mining Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 96.000 | 100.00 | 92.000 | 96.000 | 95.304 | 24,585 |
| 2024-11-21 | 96.000 | 100.00 | 92.000 | 96.000 | 95.304 | 38,538 |
| 2024-11-20 | 100.50 | 103.00 | 93.550 | 96.000 | 95.304 | 65,441 |
| 2024-11-19 | 100.50 | 103.00 | 98.000 | 103.00 | 102.25 | 8,748 |
| 2024-11-18 | 97.500 | 105.00 | 95.000 | 100.50 | 99.771 | 61,545 |
| 2024-11-15 | 92.500 | 100.20 | 90.000 | 97.500 | 96.793 | 99,990 |
| 2024-11-14 | 97.500 | 100.00 | 90.000 | 100.00 | 99.275 | 300,548 |
| 2024-11-13 | 101.50 | 103.00 | 94.750 | 99.000 | 98.282 | 174,565 |
| 2024-11-12 | 106.00 | 110.00 | 98.366 | 101.00 | 100.27 | 42,068 |
| 2024-11-11 | 110.00 | 110.00 | 102.00 | 106.00 | 105.23 | 198,322 |
| 2024-11-08 | 110.00 | 115.00 | 105.00 | 110.00 | 109.20 | 49,392 |
| 2024-11-07 | 110.00 | 115.00 | 105.00 | 110.00 | 109.20 | 72,957 |
| 2024-11-06 | 114.00 | 120.00 | 105.00 | 110.00 | 109.20 | 200,553 |
| 2024-11-05 | 115.00 | 118.00 | 110.00 | 114.00 | 113.17 | 55,403 |
| 2024-11-04 | 114.00 | 118.00 | 110.00 | 115.00 | 114.17 | 42,009 |
| 2024-11-01 | 114.00 | 118.00 | 110.00 | 114.00 | 113.17 | 7,253 |
| 2024-10-31 | 113.50 | 118.00 | 110.00 | 112.00 | 111.19 | 61,162 |
| 2024-10-30 | 112.50 | 118.00 | 110.00 | 110.00 | 109.20 | 78,287 |
| 2024-10-29 | 116.00 | 120.00 | 108.00 | 112.50 | 111.68 | 101,425 |
| 2024-10-28 | 116.00 | 120.00 | 112.00 | 118.00 | 117.14 | 86,005 |
| 2024-10-25 | 117.50 | 120.00 | 112.00 | 113.00 | 112.18 | 93,863 |
| 2024-10-24 | 112.50 | 117.95 | 110.00 | 110.00 | 109.20 | 122,633 |
| 2024-10-23 | 113.50 | 117.00 | 110.00 | 112.50 | 111.68 | 75,151 |
| 2024-10-22 | 116.00 | 120.00 | 110.00 | 113.50 | 112.68 | 65,606 |
| 2024-10-21 | 111.00 | 120.00 | 109.76 | 116.00 | 115.16 | 208,617 |
| 2024-10-18 | 111.00 | 115.00 | 107.00 | 115.00 | 114.17 | 72,728 |
| 2024-10-17 | 110.00 | 115.00 | 105.00 | 111.00 | 110.19 | 77,528 |
| 2024-10-16 | 112.50 | 115.00 | 107.00 | 113.00 | 112.18 | 84,949 |
| 2024-10-15 | 112.50 | 115.00 | 110.00 | 112.50 | 111.68 | 27,512 |
| 2024-10-14 | 105.50 | 115.00 | 103.00 | 115.00 | 114.17 | 82,707 |
| 2024-10-11 | 105.50 | 108.00 | 98.000 | 105.50 | 104.73 | 132,487 |
| 2024-10-10 | 107.50 | 115.00 | 104.00 | 105.50 | 104.73 | 76,992 |
| 2024-10-09 | 106.00 | 109.45 | 103.00 | 106.50 | 105.73 | 88,826 |
| 2024-10-08 | 115.50 | 117.00 | 105.10 | 106.00 | 105.23 | 309,001 |
| 2024-10-07 | 108.50 | 120.00 | 107.00 | 114.50 | 113.67 | 362,950 |
| 2024-10-04 | 104.50 | 115.00 | 104.50 | 109.00 | 108.21 | 396,157 |
| 2024-10-03 | 95.000 | 110.00 | 92.000 | 103.50 | 102.75 | 713,334 |
| 2024-10-02 | 95.000 | 98.000 | 92.000 | 95.000 | 94.311 | 114,731 |
| 2024-10-01 | 90.000 | 98.000 | 88.000 | 95.000 | 94.311 | 157,788 |
| 2024-09-30 | 88.500 | 92.000 | 85.000 | 87.500 | 86.865 | 83,492 |
| 2024-09-27 | 87.500 | 90.000 | 85.000 | 88.500 | 87.858 | 39,317 |
| 2024-09-26 | 81.500 | 90.000 | 78.000 | 88.000 | 87.362 | 108,394 |
| 2024-09-25 | 88.500 | 90.000 | 85.000 | 87.500 | 86.865 | 12,677 |
| 2024-09-24 | 87.500 | 95.000 | 85.000 | 88.500 | 87.858 | 54,368 |
| 2024-09-23 | 87.000 | 89.000 | 85.000 | 87.000 | 86.369 | 11,537 |
| 2024-09-20 | 87.000 | 89.000 | 85.000 | 87.000 | 86.369 | 32,676 |
| 2024-09-19 | 88.000 | 89.000 | 85.700 | 87.000 | 86.369 | 48,035 |
| 2024-09-18 | 88.500 | 90.000 | 87.163 | 89.000 | 88.354 | 27,690 |
| 2024-09-17 | 90.500 | 93.000 | 86.200 | 90.000 | 89.347 | 80,345 |
| 2024-09-16 | 86.500 | 95.000 | 83.000 | 90.500 | 89.844 | 58,820 |
| 2024-09-13 | 86.500 | 90.000 | 83.000 | 86.500 | 85.873 | 86,029 |
| 2024-09-12 | 82.500 | 90.000 | 81.400 | 86.500 | 85.873 | 98,496 |
| 2024-09-11 | 82.500 | 85.000 | 80.000 | 82.500 | 81.902 | 22,909 |
| 2024-09-10 | 82.500 | 85.000 | 80.000 | 82.500 | 81.902 | 37,769 |
| 2024-09-09 | 81.000 | 85.000 | 80.160 | 82.500 | 81.902 | 50,847 |
| 2024-09-06 | 81.000 | 83.000 | 78.000 | 79.000 | 78.427 | 21,436 |
| 2024-09-05 | 81.000 | 84.000 | 78.000 | 81.000 | 80.412 | 24,820 |
| 2024-09-04 | 81.000 | 84.000 | 78.000 | 81.000 | 80.412 | 30,482 |
| 2024-09-03 | 81.000 | 84.000 | 78.000 | 81.000 | 80.412 | 31,715 |
| 2024-09-02 | 82.500 | 85.000 | 79.980 | 81.000 | 80.412 | 62,182 |
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.