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

Anglo American Platinum Ltd (OP: ANGPY )

6.520 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Dec 31, 2018 6.080 6.250 6.080 6.080 4,300 -0.17(-2.68%)
Dec 28, 2018 6.285 6.285 6.247 6.247 500 +0.12(+1.92%)
Dec 27, 2018 6.150 6.150 6.100 6.130 1,525 -0.00(-0.00%)
Dec 26, 2018 6.250 6.250 6.130 6.130 2,897 +0.03(+0.49%)
Dec 24, 2018 6.100 6.100 6.100 6.100 600 -0.04(-0.65%)
Dec 21, 2018 6.270 6.300 6.140 6.140 9,800 -0.11(-1.76%)
Dec 20, 2018 6.220 6.350 6.220 6.250 4,280 +0.07(+1.05%)
Dec 19, 2018 6.376 6.376 6.185 6.185 365 -0.23(-3.51%)
Dec 18, 2018 6.410 6.410 6.410 6.410 2,521 +0.44(+7.37%)
Dec 17, 2018 6.000 6.060 5.970 5.970 22,926 -0.08(-1.32%)
Dec 14, 2018 6.090 6.090 6.050 6.050 1,200 -0.15(-2.42%)
Dec 13, 2018 6.200 6.200 6.170 6.200 33,697 +0.18(+2.99%)
Dec 12, 2018 5.970 6.200 5.970 6.020 3,514 +0.27(+4.70%)
Dec 11, 2018 5.750 5.750 5.750 5.750 630 +0.09(+1.59%)
Dec 10, 2018 5.700 5.700 5.660 5.660 497 +0.01(+0.18%)
Dec 07, 2018 5.672 5.672 5.650 5.650 700 +0.05(+0.89%)
Dec 06, 2018 5.600 5.600 5.600 5.600 6,105 +0.03(+0.54%)
Dec 04, 2018 5.570 5.570 5.570 5.570 200 +0.03(+0.54%)
Dec 03, 2018 5.600 5.600 5.540 5.540 10,500 +0.24(+4.53%)
Nov 30, 2018 5.350 5.350 5.300 5.300 6,300 -0.20(-3.64%)
Nov 29, 2018 5.500 5.500 5.500 5.500 195 +0.12(+2.23%)
Nov 28, 2018 5.420 5.420 5.370 5.380 400 +0.09(+1.70%)
Nov 27, 2018 5.405 5.405 5.290 5.290 1,113 -0.37(-6.54%)
Nov 26, 2018 5.460 5.660 5.450 5.660 3,640 -0.01(-0.18%)
Nov 23, 2018 5.690 5.690 5.590 5.670 23,000 +0.07(+1.25%)
Nov 21, 2018 5.600 5.600 5.600 0 +0.19(+3.51%)
Nov 20, 2018 5.460 5.590 5.410 5.410 46,816 -0.19(-3.39%)
Nov 19, 2018 5.760 5.760 5.600 5.600 2,068 +0.19(+3.51%)
Nov 16, 2018 5.400 5.410 5.400 5.410 1,500 +0.15(+2.85%)
Nov 15, 2018 5.260 5.260 5.260 5.260 3,168 +0.07(+1.35%)
Nov 14, 2018 5.270 5.270 5.120 5.190 6,700 -0.28(-5.12%)
Nov 13, 2018 5.600 5.600 5.420 5.470 2,200 -0.33(-5.69%)
Nov 12, 2018 5.800 5.800 5.800 5.800 204 -0.15(-2.52%)
Nov 09, 2018 5.950 5.950 5.950 5.950 100 +0.04(+0.68%)
Nov 08, 2018 6.150 6.150 5.910 5.910 11,981 -0.09(-1.50%)
Nov 07, 2018 5.950 6.000 5.950 6.000 10,703 +0.42(+7.53%)
Nov 06, 2018 5.650 5.650 5.510 5.580 4,300 -0.07(-1.24%)
Nov 05, 2018 5.650 5.650 5.650 5.650 100 +0.10(+1.80%)
Nov 02, 2018 5.750 5.750 5.550 5.550 1,100 -0.11(-1.94%)
Nov 01, 2018 5.500 5.660 5.490 5.660 5,900 +0.35(+6.59%)
Oct 31, 2018 5.200 5.350 5.200 5.310 2,710 +0.21(+4.12%)
Oct 29, 2018 5.100 5.100 5.100 0 +0.05(+0.99%)
Oct 26, 2018 5.150 5.150 5.050 5.050 1,100 -0.25(-4.72%)
Oct 25, 2018 5.230 5.300 5.200 5.300 28,909 +0.15(+2.91%)
Oct 24, 2018 5.150 5.150 5.150 5.150 358 -0.35(-6.36%)
Oct 23, 2018 5.320 5.500 5.320 5.500 3,060 +0.17(+3.29%)
Oct 22, 2018 5.350 5.350 5.325 5.325 1,437 -0.12(-2.11%)
Oct 19, 2018 5.440 5.440 5.440 5.440 1,900 +0.04(+0.74%)
Oct 18, 2018 5.400 5.400 5.400 98 +0.00(+0.00%)
Oct 17, 2018 5.545 5.545 5.400 5.400 2,782 -0.14(-2.53%)
Oct 16, 2018 5.600 5.600 5.540 5.540 1,858 -0.16(-2.81%)
Oct 15, 2018 5.605 5.700 5.510 5.700 1,165 +0.11(+1.97%)
Oct 12, 2018 5.500 5.590 5.500 5.590 10,400 +0.26(+4.88%)
Oct 11, 2018 5.330 5.330 5.330 132 +0.00(+0.00%)
Oct 10, 2018 5.330 5.330 5.330 5.330 1,476 -0.02(-0.37%)
Oct 09, 2018 5.350 5.350 5.350 5.350 2,640 +0.18(+3.58%)
Oct 08, 2018 5.290 5.290 5.100 5.165 2,963 -0.18(-3.46%)
Oct 05, 2018 5.350 5.350 5.350 5.350 200 +0.02(+0.38%)
Oct 04, 2018 5.288 5.330 5.280 5.330 972 +0.09(+1.72%)
Oct 03, 2018 5.450 5.525 5.240 5.240 8,988 -0.35(-6.26%)
Oct 02, 2018 5.474 5.590 5.474 5.590 5,800 +0.24(+4.49%)
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.