Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anglo American Platinum Ltd (OP: ANGPY )

6.500 +0.020 (+0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.925 4.960 4.890 4.920 6,576 +0.04(+0.82%)
Jan 29, 2018 4.880 4.880 4.880 0 -0.18(-3.56%)
Jan 26, 2018 5.106 5.110 5.060 5.060 1,714 +0.01(+0.20%)
Jan 25, 2018 5.080 5.210 5.050 5.050 4,523 -0.03(-0.59%)
Jan 24, 2018 5.100 5.100 5.060 5.080 8,744 -0.01(-0.29%)
Jan 23, 2018 5.095 5.095 5.095 5.095 1,902 +0.01(+0.30%)
Jan 22, 2018 5.110 5.140 5.080 5.080 10,934 +0.01(+0.20%)
Jan 19, 2018 5.100 5.100 5.070 5.070 11,416 -0.03(-0.59%)
Jan 18, 2018 5.050 5.100 5.050 5.100 1,404 +0.04(+0.79%)
Jan 17, 2018 5.110 5.110 5.060 5.060 1,174 +0.01(+0.20%)
Jan 16, 2018 5.060 5.060 5.050 5.050 1,340 -0.01(-0.20%)
Jan 12, 2018 5.060 5.060 5.060 0 +0.09(+1.81%)
Jan 11, 2018 5.000 5.020 4.970 4.970 4,916 -0.08(-1.68%)
Jan 10, 2018 5.050 5.055 5.050 5.055 2,100 -0.00(-0.10%)
Jan 09, 2018 5.080 5.100 5.040 5.060 7,880 -0.03(-0.59%)
Jan 08, 2018 5.120 5.120 5.060 5.090 1,700 -0.03(-0.59%)
Jan 05, 2018 5.080 5.120 5.080 5.120 9,269 +0.17(+3.43%)
Jan 04, 2018 4.970 4.990 4.950 4.950 14,817 +0.00(+0.00%)
Jan 03, 2018 4.930 4.990 4.930 4.950 8,679 +0.17(+3.56%)
Jan 02, 2018 4.800 4.800 4.750 4.780 18,725 +0.08(+1.70%)
Dec 29, 2017 4.700 4.700 4.700 0 +0.00(+0.00%)
Dec 28, 2017 4.710 4.720 4.690 4.700 12,724 -0.02(-0.42%)
Dec 27, 2017 4.600 4.720 4.600 4.720 6,875 +0.13(+2.83%)
Dec 26, 2017 4.510 4.590 4.510 4.590 1,162 +0.12(+2.68%)
Dec 22, 2017 4.520 4.580 4.450 4.470 7,160 +0.09(+2.05%)
Dec 21, 2017 4.440 4.470 4.380 4.380 9,663 -0.14(-3.10%)
Dec 20, 2017 4.540 4.590 4.520 4.520 12,897 +0.04(+0.89%)
Dec 19, 2017 4.495 4.495 4.440 4.480 2,164 -0.01(-0.33%)
Dec 18, 2017 4.470 4.500 4.460 4.495 9,184 +0.24(+5.52%)
Dec 15, 2017 4.250 4.280 4.250 4.260 12,042 +0.14(+3.40%)
Dec 14, 2017 4.155 4.155 4.115 4.120 8,980 -0.12(-2.83%)
Dec 13, 2017 4.154 4.240 4.154 4.240 3,700 +0.10(+2.42%)
Dec 12, 2017 4.160 4.165 4.130 4.140 28,390 -0.11(-2.59%)
Dec 11, 2017 4.250 4.250 4.250 4.250 2,576 +0.02(+0.47%)
Dec 08, 2017 4.210 4.230 4.210 4.230 1,400 +0.07(+1.68%)
Dec 07, 2017 4.150 4.170 4.130 4.160 40,404 +0.04(+0.97%)
Dec 06, 2017 4.110 4.135 4.110 4.120 5,768 -0.08(-1.90%)
Dec 05, 2017 4.200 4.200 4.160 4.200 8,398 -0.13(-3.00%)
Dec 04, 2017 4.340 4.340 4.290 4.330 1,518 -0.04(-0.92%)
Dec 01, 2017 4.405 4.405 4.370 4.370 1,075 -0.03(-0.68%)
Nov 30, 2017 4.380 4.402 4.380 4.400 3,101 -0.04(-0.90%)
Nov 29, 2017 4.450 4.450 4.440 4.440 9,157 -0.09(-1.99%)
Nov 28, 2017 4.550 4.550 4.520 4.530 9,500 +0.05(+1.12%)
Nov 27, 2017 4.480 4.500 4.480 4.480 10,640 -0.02(-0.44%)
Nov 24, 2017 4.500 4.500 4.500 4.500 1,528 -0.02(-0.44%)
Nov 22, 2017 4.480 4.520 4.480 4.520 500 +0.10(+2.26%)
Nov 21, 2017 4.416 4.420 4.416 4.420 2,000 +0.04(+0.91%)
Nov 20, 2017 4.440 4.440 4.360 4.380 6,982 -0.16(-3.53%)
Nov 17, 2017 4.540 4.555 4.520 4.540 1,172 +0.11(+2.49%)
Nov 16, 2017 4.420 4.460 4.420 4.430 9,368 -0.11(-2.42%)
Nov 15, 2017 4.490 4.540 4.490 4.540 900 -0.03(-0.66%)
Nov 14, 2017 4.620 4.620 4.570 4.570 300 -0.05(-1.08%)
Nov 13, 2017 4.620 4.620 4.620 4.620 510 -0.17(-3.55%)
Nov 10, 2017 4.840 4.840 4.790 4.790 2,364 +0.00(+0.00%)
Nov 08, 2017 4.790 4.790 4.790 0 +0.06(+1.27%)
Nov 07, 2017 4.765 4.810 4.700 4.730 3,151 -0.17(-3.47%)
Nov 06, 2017 4.770 4.920 4.770 4.900 6,718 +0.24(+5.15%)
Nov 03, 2017 4.740 4.740 4.660 4.660 7,420 -0.08(-1.69%)
Nov 02, 2017 4.740 4.780 4.720 4.740 8,243 +0.10(+2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.