Anglo Asian Mining Plc Historical Data - AAZ | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Anglo Asian Mining Plc (AAZ)
Anglo Asian Mining Plc (AAZ) Historical

Anglo Asian Mining Plc (AAZ)

95.00

0.00

(0.00%)

Closed October 03 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	6.5	7.34463276836	88.5	95	81.5	85010	90.10972392	DE
4	14	17.2839506173	81	95	79	56968	87.89655201	DE
12	6.5	7.34463276836	88.5	96.5	68	84198	85.91304729	DE
26	38.5	68.1415929204	56.5	96.5	55.5	132967	73.46301989	DE
52	34	55.737704918	61	96.5	42	140938	66.16056607	DE
156	-34.5	-26.6409266409	129.5	129.5	36.5	139222	82.53372986	DE
260	-46.5	-32.8621908127	141.5	182.5	36.5	186883	110.62775024	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727886600	95	0	0.00	95	95	95	114731
1727800200	95	7.5	8.57	90	95	90	157788
1727713800	87.5	-1	-1.13	88.5	88.5	87.5	83492
1727454600	88.5	0.5	0.57	87.5	88.5	85.4	39317
1727368200	88	0.5	0.57	81.5	88	81.5	108394
1727281800	87.5	-1	-1.13	88.5	88.5	87.5	12677
1727195400	88.5	1.5	1.72	87.5	92.5	87.5	54368
1727109000	87	0	0.00	87	87	87	11537
1726849800	87	0	0.00	87	87	87	32676
1726763400	87	-2	-2.25	88	88	87	48035
1726677000	89	-1	-1.11	88.5	89	88	27690
1726590600	90	-0.5	-0.55	90.5	90.5	88.5	80345
1726504200	90.5	4	4.62	86.5	91.5	86.5	58820
1726245000	86.5	0	0.00	86.5	87	85.5	86029
1726158600	86.5	4	4.85	82.5	87.5	82.5	98496
1726072200	82.5	0	0.00	82.5	82.5	82.5	22909
1725985800	82.5	0	0.00	82.5	82.5	82.5	37769
1725899400	82.5	3.5	4.43	81	82.5	81	50847
1725640200	79	-2	-2.47	81	81	79	21436
1725553800	81	0	0.00	81	81	79	24820
1725467400	81	0	0.00	81	81	80	30482
1725381000	81	0	0.00	81	81	81	31715
1725294600	81	1	1.25	82.5	82.5	80.2	62182
1725035400	80	-1.6	-1.96	82	82.5	80	39321
1724949000	81.6	-0.4	-0.49	82.5	82.5	80	87419
1724862600	82	-0.4	-0.49	82.5	82.5	81.4	42155
1724776200	82.4	0.4	0.49	82.5	82.5	81.2	180957
1724430600	82	-4.5	-5.20	86.5	86.5	82	53706
1724344200	86.5	1.5	1.76	86.5	86.5	84.3	39396
1724257800	85	0	0.00	85	85	83.6	8887
1724171400	85	0	0.00	85	85	84.4	37202
1724085000	85	-2	-2.30	85.5	85.5	85	10316
1723825800	87	3	3.57	84	87	84	33567
1723739400	84	-1	-1.18	85	85	84	55515
1723653000	85	-3	-3.41	88	88	85	155870
1723566600	88	-4	-4.35	86.5	88	86.5	74592
1723480200	92	1.6	1.77	89.5	92	85.5	197270
1723221000	90.4	0.9	1.01	89.5	90.4	89	50087
1723134600	89.5	-1.5	-1.65	89	89.5	89	23235
1723048200	91	1	1.11	89	91	88	111852
1722961800	90	6.5	7.78	85.5	96.5	85.5	574324
1722875400	83.5	7.5	9.87	74.5	83.5	68	357413
1722616200	76	-2	-2.56	76	76	76	93166
1722529800	78	2	2.63	76	78	75.5	117120
1722443400	76	1	1.33	75.5	76	75.5	86716
1722357000	75	-5	-6.25	75	76	75	54890
1722270600	80	-4	-4.76	81	83	73.5	243379
1722011400	84	3	3.70	81	84	79.8	141994
1721925000	81	-6.5	-7.43	87.5	87.5	81	114971
1721838600	87.5	0.9	1.04	89.5	89.5	87.5	24600
1721752200	86.6	-2.9	-3.24	89.5	89.5	86.6	31469
1721665800	89.5	0	0.00	89.5	89.5	89.5	47891
1721406600	89.5	-0.5	-0.56	90.5	90.5	89.5	65799
1721320200	90	3.4	3.93	83.5	92	83.5	165419
1721233800	86.6	-1.4	-1.59	87	87.1	84.5	112742
1721147400	88	1	1.15	87	88	85.9	45623
1721061000	87	0	0.00	87	87	85.9	56557
1720801800	87	-1.8	-2.03	88	88	87	69249
1720715400	88.8	0.8	0.91	88	88.8	87.4	42393
1720629000	88	-1	-1.12	88.5	89	88	114604
1720542600	89	0.2	0.23	85	89.5	85	292142
1720456200	88.8	9.3	11.70	79.5	88.8	78.6	259207
1720197000	79.5	-1	-1.24	80.5	80.5	77.5	127845
1720110600	80.5	-0.5	-0.62	80.5	80.5	79.3	45243
1720024200	81	4.2	5.47	75.5	81.5	75.3	99457

Anglo Asian Mining

NLBNPIT210O1 20991231 12...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions