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

Anglo American Platinum Ltd (OP: ANGPY )

6.700 +0.180 (+2.76%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 23, 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 (%)
Apr 28, 2017 4.069 4.105 4.010 4.045 11,615 +0.17(+4.25%)
Apr 27, 2017 3.900 3.905 3.880 3.880 2,100 -0.05(-1.32%)
Apr 26, 2017 3.980 3.980 3.870 3.932 7,850 -0.12(-2.91%)
Apr 25, 2017 4.090 4.090 4.040 4.050 16,312 -0.07(-1.70%)
Apr 24, 2017 4.240 4.240 4.070 4.120 3,961 -0.18(-4.19%)
Apr 21, 2017 4.300 4.340 4.300 4.300 2,210 -0.10(-2.27%)
Apr 20, 2017 4.460 4.460 4.400 4.400 4,460 -0.15(-3.30%)
Apr 19, 2017 4.550 4.580 4.530 4.550 18,425 +0.05(+1.11%)
Apr 18, 2017 4.510 4.540 4.500 4.500 6,644 -0.05(-1.10%)
Apr 17, 2017 4.500 4.590 4.500 4.550 16,876 +0.07(+1.56%)
Apr 13, 2017 4.500 4.500 4.450 4.480 3,855 +0.18(+4.19%)
Apr 12, 2017 4.350 4.350 4.250 4.300 8,401 -0.13(-2.93%)
Apr 11, 2017 4.370 4.430 4.350 4.430 25,085 +0.27(+6.49%)
Apr 10, 2017 4.230 4.230 4.150 4.160 11,453 -0.01(-0.24%)
Apr 07, 2017 4.220 4.300 4.170 4.170 27,053 +0.06(+1.46%)
Apr 06, 2017 4.090 4.110 4.085 4.110 3,679 +0.12(+3.01%)
Apr 05, 2017 4.000 4.010 3.980 3.990 6,654 +0.04(+1.01%)
Apr 04, 2017 4.000 4.010 3.910 3.950 14,340 +0.23(+6.07%)
Apr 03, 2017 3.715 3.730 3.660 3.724 2,725 -0.03(-0.83%)
Mar 31, 2017 3.800 3.800 3.740 3.755 1,807 -0.06(-1.44%)
Mar 30, 2017 3.840 3.930 3.810 3.810 14,843 -0.07(-1.80%)
Mar 28, 2017 3.880 3.880 3.880 0 +0.11(+2.92%)
Mar 27, 2017 3.860 3.860 3.770 3.770 20,718 +0.03(+0.80%)
Mar 24, 2017 3.790 3.790 3.730 3.740 12,665 -0.10(-2.60%)
Mar 23, 2017 3.870 3.890 3.780 3.840 2,847 -0.04(-1.03%)
Mar 22, 2017 3.900 3.920 3.860 3.880 4,544 +0.05(+1.31%)
Mar 21, 2017 3.870 3.920 3.830 3.830 4,626 -0.09(-2.30%)
Mar 20, 2017 4.000 4.000 3.870 3.920 7,086 -0.02(-0.54%)
Mar 17, 2017 3.950 3.950 3.910 3.941 7,628 +0.14(+3.71%)
Mar 16, 2017 3.883 3.940 3.800 3.800 7,565 +0.08(+2.29%)
Mar 15, 2017 3.640 3.740 3.570 3.715 28,511 +0.02(+0.68%)
Mar 14, 2017 3.640 3.710 3.640 3.690 70,909 +0.09(+2.50%)
Mar 13, 2017 3.630 3.650 3.570 3.600 14,572 +0.05(+1.41%)
Mar 10, 2017 3.560 3.650 3.550 3.550 17,448 +0.12(+3.65%)
Mar 09, 2017 3.496 3.500 3.410 3.425 67,690 -0.08(-2.42%)
Mar 08, 2017 3.580 3.640 3.510 3.510 11,138 -0.19(-5.14%)
Mar 07, 2017 3.710 3.710 3.660 3.700 7,773 -0.13(-3.39%)
Mar 06, 2017 3.900 3.900 3.720 3.830 4,160 -0.02(-0.52%)
Mar 03, 2017 3.850 3.850 3.790 3.850 43,824 -0.09(-2.28%)
Mar 02, 2017 3.970 3.980 3.900 3.940 22,158 -0.06(-1.50%)
Mar 01, 2017 3.880 4.000 3.880 4.000 20,770 +0.11(+2.93%)
Feb 28, 2017 3.950 3.950 3.860 3.886 19,234 -0.14(-3.57%)
Feb 27, 2017 4.020 4.050 4.000 4.030 15,838 -0.02(-0.49%)
Feb 24, 2017 4.000 4.130 4.000 4.050 12,400 +0.04(+1.00%)
Feb 23, 2017 4.130 4.130 4.010 4.010 7,550 -0.12(-2.91%)
Feb 22, 2017 4.100 4.130 4.070 4.130 14,930 -0.07(-1.67%)
Feb 21, 2017 4.095 4.200 4.080 4.200 20,752 +0.02(+0.48%)
Feb 17, 2017 4.180 4.180 4.180 0 +0.07(+1.70%)
Feb 16, 2017 4.200 4.200 4.110 4.110 10,660 -0.14(-3.29%)
Feb 15, 2017 4.200 4.250 4.170 4.250 6,754 -0.04(-0.93%)
Feb 14, 2017 4.290 4.330 4.290 4.290 2,604 -0.11(-2.50%)
Feb 13, 2017 4.450 4.450 4.300 4.400 6,950 -0.04(-0.90%)
Feb 10, 2017 4.280 4.440 4.280 4.440 7,493 +0.00(+0.00%)
Feb 09, 2017 4.450 4.450 4.350 4.440 5,374 -0.00(-0.11%)
Feb 08, 2017 4.330 4.450 4.330 4.445 4,613 +0.14(+3.13%)
Feb 07, 2017 4.360 4.360 4.280 4.310 2,273 -0.13(-2.93%)
Feb 06, 2017 4.400 4.450 4.300 4.440 11,567 -0.11(-2.42%)
Feb 03, 2017 4.500 4.550 4.420 4.550 32,471 -0.02(-0.44%)
Feb 02, 2017 4.580 4.620 4.520 4.570 14,290 +0.12(+2.79%)
Feb 01, 2017 4.420 4.450 4.365 4.446 31,255 +0.04(+0.82%)
Jan 31, 2017 4.440 4.490 4.400 4.410 11,363 +0.08(+1.73%)
Jan 30, 2017 4.315 4.370 4.290 4.335 54,086 -0.08(-1.81%)
Jan 27, 2017 4.410 4.450 4.390 4.415 6,992 -0.08(-1.89%)
Jan 26, 2017 4.450 4.525 4.450 4.500 6,434 -0.02(-0.44%)
Jan 25, 2017 4.530 4.570 4.470 4.520 44,140 +0.05(+1.12%)
Jan 24, 2017 4.410 4.500 4.400 4.470 42,896 +0.31(+7.37%)
Jan 23, 2017 4.080 4.220 4.080 4.163 35,722 +0.31(+7.94%)
Jan 20, 2017 3.900 3.900 3.770 3.857 16,461 +0.09(+2.31%)
Jan 19, 2017 3.800 3.850 3.700 3.770 7,506 -0.19(-4.80%)
Jan 18, 2017 3.900 3.960 3.890 3.960 4,560 +0.08(+2.06%)
Jan 17, 2017 3.840 3.940 3.840 3.880 8,606 +0.07(+1.84%)
Jan 13, 2017 3.810 3.810 3.810 0 +0.00(+0.00%)
Jan 12, 2017 3.800 3.840 3.790 3.810 4,272 +0.21(+5.72%)
Jan 11, 2017 3.630 3.650 3.450 3.604 39,067 +0.00(+0.11%)
Jan 10, 2017 3.520 3.620 3.520 3.600 7,553 +0.14(+4.05%)
Jan 09, 2017 3.500 3.500 3.420 3.460 8,667 -0.05(-1.42%)
Jan 06, 2017 3.580 3.580 3.500 3.510 13,029 -0.15(-4.10%)
Jan 05, 2017 3.520 3.680 3.520 3.660 122,031 +0.26(+7.65%)
Jan 04, 2017 3.450 3.450 3.400 3.400 2,870 +0.09(+2.72%)
Jan 03, 2017 3.400 3.400 3.310 3.310 5,772 +0.16(+5.08%)
Dec 30, 2016 3.150 3.150 3.150 0 +0.00(+0.00%)
Dec 29, 2016 3.090 3.170 3.090 3.150 2,925 +0.01(+0.32%)
Dec 28, 2016 3.120 3.200 3.100 3.140 6,141 +0.10(+3.29%)
Dec 27, 2016 3.053 3.060 3.040 3.040 10,247 +0.00(+0.08%)
Dec 23, 2016 3.038 3.038 3.038 0 +0.02(+0.58%)
Dec 22, 2016 3.040 3.100 3.010 3.020 24,688 +0.01(+0.33%)
Dec 21, 2016 3.000 3.010 2.970 3.010 9,085 -0.03(-0.99%)
Dec 20, 2016 3.030 3.040 3.010 3.040 16,929 +0.00(+0.00%)
Dec 19, 2016 3.050 3.096 3.030 3.040 17,230 -0.02(-0.65%)
Dec 16, 2016 3.095 3.170 3.010 3.060 18,414 -0.00(-0.16%)
Dec 15, 2016 3.170 3.180 3.020 3.065 69,444 -0.29(-8.78%)
Dec 14, 2016 3.360 3.450 3.360 3.360 5,581 +0.03(+0.90%)
Dec 13, 2016 3.380 3.380 3.330 3.330 2,226 -0.08(-2.23%)
Dec 12, 2016 3.400 3.430 3.390 3.406 10,256 -0.07(-2.13%)
Dec 09, 2016 3.490 3.500 3.480 3.480 15,174 -0.05(-1.53%)
Dec 08, 2016 3.461 3.534 3.400 3.534 6,469 -0.02(-0.45%)
Dec 07, 2016 3.400 3.550 3.400 3.550 21,448 +0.10(+2.90%)
Dec 06, 2016 3.340 3.490 3.340 3.450 9,001 -0.10(-2.73%)
Dec 05, 2016 3.490 3.566 3.490 3.547 30,651 +0.03(+0.76%)
Dec 02, 2016 3.394 3.520 3.300 3.520 57,405 +0.03(+0.86%)
Dec 01, 2016 3.478 3.500 3.460 3.490 3,560 +0.01(+0.29%)
Nov 30, 2016 3.460 3.480 3.460 3.480 1,261 -0.04(-1.14%)
Nov 29, 2016 3.500 3.550 3.500 3.520 13,033 -0.09(-2.49%)
Nov 28, 2016 3.500 3.610 3.500 3.610 1,948 +0.08(+2.27%)
Nov 25, 2016 3.530 3.540 3.520 3.530 17,476 -0.09(-2.49%)
Nov 23, 2016 3.620 3.620 3.620 0 +0.02(+0.56%)
Nov 22, 2016 3.512 3.680 3.512 3.600 7,159 +0.06(+1.69%)
Nov 21, 2016 3.530 3.570 3.520 3.540 15,767 +0.00(+0.03%)
Nov 18, 2016 3.500 3.550 3.500 3.539 9,831 -0.05(-1.31%)
Nov 17, 2016 3.583 3.600 3.560 3.586 13,136 +0.04(+1.01%)
Nov 16, 2016 3.630 3.630 3.550 3.550 8,550 -0.08(-2.20%)
Nov 15, 2016 3.580 3.630 3.580 3.630 1,300 +0.15(+4.31%)
Nov 14, 2016 3.580 3.580 3.480 3.480 3,327 -0.21(-5.69%)
Nov 11, 2016 3.700 3.700 3.660 3.690 3,385 -0.12(-3.15%)
Nov 10, 2016 3.900 3.900 3.810 3.810 4,554 -0.24(-5.93%)
Nov 09, 2016 4.100 4.160 4.040 4.050 7,886 +0.07(+1.76%)
Nov 08, 2016 3.980 3.980 3.980 3.980 1,000 -0.12(-2.93%)
Nov 07, 2016 4.050 4.140 4.050 4.100 3,450 +0.18(+4.59%)
Nov 04, 2016 4.070 4.070 3.910 3.920 7,585 -0.29(-6.78%)
Nov 03, 2016 4.180 4.205 4.120 4.205 600 +0.11(+2.56%)
Nov 02, 2016 4.100 4.180 4.100 4.100 858 -0.04(-0.97%)
Nov 01, 2016 4.190 4.190 4.100 4.140 11,361 +0.19(+4.81%)
Oct 31, 2016 3.870 3.950 3.870 3.950 2,426 +0.02(+0.41%)
Oct 28, 2016 3.934 3.934 3.925 3.934 683 -0.05(-1.16%)
Oct 27, 2016 3.920 3.980 3.920 3.980 1,800 +0.03(+0.67%)
Oct 26, 2016 3.932 3.954 3.900 3.954 1,354 -0.08(-1.90%)
Oct 25, 2016 4.000 4.030 4.000 4.030 11,911 +0.16(+4.13%)
Oct 24, 2016 3.870 3.870 3.870 3.870 510 -0.04(-1.02%)
Oct 21, 2016 3.870 3.920 3.820 3.910 12,354 -0.04(-1.01%)
Oct 20, 2016 3.916 3.974 3.870 3.950 2,733 -0.19(-4.59%)
Oct 19, 2016 4.123 4.150 4.040 4.140 3,830 +0.07(+1.72%)
Oct 18, 2016 4.113 4.113 4.070 4.070 349 +0.13(+3.30%)
Oct 17, 2016 3.880 3.945 3.880 3.940 3,372 -0.03(-0.76%)
Oct 14, 2016 3.830 3.970 3.830 3.970 446 +0.03(+0.76%)
Oct 13, 2016 4.000 4.000 3.870 3.940 4,806 -0.06(-1.50%)
Oct 12, 2016 4.020 4.020 3.990 4.000 1,726 +0.10(+2.56%)
Oct 11, 2016 3.970 3.970 3.900 3.900 10,169 -0.18(-4.41%)
Oct 10, 2016 4.110 4.150 4.080 4.080 7,880 -0.03(-0.73%)
Oct 07, 2016 4.140 4.140 4.030 4.110 2,059 -0.05(-1.20%)
Oct 06, 2016 4.240 4.240 4.160 4.160 11,449 -0.04(-0.95%)
Oct 05, 2016 4.280 4.280 4.200 4.200 1,189 -0.06(-1.41%)
Oct 04, 2016 4.410 4.410 4.250 4.260 25,323 -0.35(-7.59%)
Oct 03, 2016 4.600 4.610 4.600 4.610 894 -0.17(-3.56%)
Sep 30, 2016 4.700 4.780 4.690 4.780 5,053 +0.18(+3.91%)
Sep 29, 2016 4.650 4.690 4.600 4.600 19,090 -0.20(-4.17%)
Sep 28, 2016 4.620 4.800 4.620 4.800 6,296 +0.09(+1.91%)
Sep 27, 2016 4.648 4.740 4.648 4.710 6,084 +0.17(+3.63%)
Sep 26, 2016 4.510 4.545 4.510 4.545 1,567 -0.09(-2.05%)
Sep 23, 2016 4.660 4.660 4.640 4.640 1,614 -0.19(-3.93%)
Sep 22, 2016 4.830 4.830 4.830 4.830 1,170 +0.04(+0.84%)
Sep 21, 2016 4.450 4.790 4.450 4.790 14,236 +0.36(+8.13%)
Sep 19, 2016 4.430 4.430 4.430 0 +0.13(+3.02%)
Sep 16, 2016 4.390 4.400 4.300 4.300 1,710 -0.13(-2.93%)
Sep 15, 2016 4.430 4.430 4.430 4.430 675 -0.14(-3.06%)
Sep 14, 2016 4.614 4.614 4.530 4.570 653 +0.06(+1.33%)
Sep 13, 2016 4.500 4.600 4.500 4.510 8,451 -0.19(-4.04%)
Sep 12, 2016 4.700 4.740 4.670 4.700 1,669 +0.08(+1.73%)
Sep 09, 2016 4.690 4.739 4.620 4.620 6,110 -0.23(-4.74%)
Sep 08, 2016 5.070 5.070 4.850 4.850 3,665 -0.05(-1.00%)
Sep 07, 2016 5.000 5.000 4.850 4.899 3,707 -0.04(-0.83%)
Sep 06, 2016 4.747 4.940 4.747 4.940 11,589 +0.16(+3.35%)
Sep 02, 2016 4.780 4.780 4.780 0 +0.23(+5.05%)
Sep 01, 2016 4.465 4.550 4.450 4.550 5,670 +0.10(+2.34%)
Aug 31, 2016 4.500 4.500 4.410 4.446 5,823 -0.11(-2.50%)
Aug 30, 2016 4.670 4.720 4.560 4.560 10,258 -0.24(-5.00%)
Aug 29, 2016 4.750 4.850 4.720 4.800 2,228 +0.12(+2.56%)
Aug 26, 2016 4.980 4.980 4.680 4.680 63,579 -0.04(-0.85%)
Aug 25, 2016 4.750 4.750 4.720 4.720 5,300 +0.02(+0.43%)
Aug 24, 2016 4.760 4.790 4.670 4.700 35,416 -0.10(-2.08%)
Aug 23, 2016 5.013 5.030 4.800 4.800 29,483 -0.30(-5.88%)
Aug 22, 2016 5.100 5.110 5.050 5.100 30,780 -0.25(-4.67%)
Aug 19, 2016 5.460 5.460 5.300 5.350 3,400 -0.28(-4.97%)
Aug 18, 2016 5.595 5.630 5.530 5.630 9,163 +0.09(+1.62%)
Aug 17, 2016 5.420 5.540 5.420 5.540 12,948 -0.21(-3.65%)
Aug 16, 2016 5.750 5.750 5.750 5.750 1,100 +0.03(+0.58%)
Aug 15, 2016 5.725 5.740 5.600 5.717 2,200 -0.06(-1.09%)
Aug 12, 2016 5.950 5.950 5.740 5.780 37,176 -0.11(-1.87%)
Aug 11, 2016 5.900 5.950 5.890 5.890 12,892 +0.10(+1.73%)
Aug 10, 2016 5.950 6.070 5.780 5.790 12,605 +0.31(+5.66%)
Aug 09, 2016 5.540 5.540 5.480 5.480 2,545 -0.02(-0.45%)
Aug 08, 2016 5.350 5.505 5.330 5.505 5,177 +0.17(+3.28%)
Aug 05, 2016 5.510 5.510 5.290 5.330 5,994 -0.21(-3.79%)
Aug 04, 2016 5.487 5.590 5.487 5.540 7,268 +0.06(+1.09%)
Aug 03, 2016 5.474 5.500 5.340 5.480 8,504 -0.02(-0.36%)
Aug 02, 2016 5.570 5.580 5.400 5.500 23,783 +0.14(+2.61%)
Aug 01, 2016 5.370 5.460 5.360 5.360 17,273 +0.15(+2.88%)
Jul 29, 2016 5.250 5.250 5.190 5.210 19,348 +0.06(+1.17%)
Jul 28, 2016 5.000 5.250 5.000 5.150 10,379 +0.15(+3.00%)
Jul 27, 2016 4.950 5.000 4.860 5.000 15,879 +0.26(+5.48%)
Jul 26, 2016 4.610 4.750 4.610 4.740 27,027 +0.32(+7.25%)
Jul 25, 2016 4.430 4.430 4.420 4.420 2,100 -0.02(-0.45%)
Jul 22, 2016 4.470 4.470 4.440 4.440 4,000 -0.02(-0.45%)
Jul 21, 2016 4.500 4.550 4.430 4.460 27,396 +0.29(+6.95%)
Jul 20, 2016 4.510 4.510 4.170 4.170 15,973 -0.36(-8.01%)
Jul 19, 2016 4.547 4.547 4.510 4.533 6,592 -0.02(-0.37%)
Jul 18, 2016 4.570 4.610 4.530 4.550 6,746 -0.02(-0.44%)
Jul 15, 2016 4.596 4.596 4.570 4.570 50,084 -0.03(-0.65%)
Jul 14, 2016 4.553 4.610 4.510 4.600 40,605 +0.25(+5.75%)
Jul 13, 2016 4.440 4.460 4.350 4.350 20,850 +0.02(+0.46%)
Jul 12, 2016 4.320 4.467 4.310 4.330 43,347 -0.18(-3.99%)
Jul 11, 2016 4.400 4.520 4.390 4.510 75,224 +0.15(+3.44%)
Jul 08, 2016 4.240 4.388 4.240 4.360 5,734 +0.06(+1.40%)
Jul 07, 2016 4.477 4.490 4.300 4.300 17,445 -0.09(-2.05%)
Jul 05, 2016 4.600 4.600 4.390 4.390 11,593 +0.00(+0.00%)
Jul 01, 2016 4.390 4.390 4.390 0 +0.19(+4.52%)
Jun 30, 2016 4.153 4.200 4.060 4.200 8,184 +0.26(+6.60%)
Jun 29, 2016 3.940 3.940 3.940 3.940 3,000 +0.23(+6.20%)
Jun 28, 2016 3.750 3.750 3.710 3.710 1,909 -0.01(-0.27%)
Jun 27, 2016 3.820 3.890 3.674 3.720 8,300 -0.02(-0.56%)
Jun 24, 2016 4.050 4.050 3.741 3.741 30,693 -0.31(-7.63%)
Jun 23, 2016 4.040 4.070 4.040 4.050 5,041 +0.12(+3.05%)
Jun 22, 2016 4.080 4.080 3.930 3.930 7,067 -0.14(-3.49%)
Jun 21, 2016 4.170 4.170 4.000 4.072 7,805 -0.10(-2.35%)
Jun 20, 2016 4.170 4.175 4.160 4.170 17,348 +0.17(+4.25%)
Jun 17, 2016 4.145 4.150 4.000 4.000 10,826 +0.14(+3.63%)
Jun 16, 2016 3.970 3.980 3.830 3.860 8,915 -0.11(-2.77%)
Jun 15, 2016 3.920 4.056 3.920 3.970 8,605 +0.10(+2.58%)
Jun 14, 2016 3.990 3.990 3.760 3.870 4,595 -0.10(-2.52%)
Jun 13, 2016 4.080 4.080 3.930 3.970 19,901 -0.11(-2.70%)
Jun 10, 2016 4.160 4.160 4.060 4.080 8,827 -0.23(-5.34%)
Jun 09, 2016 4.310 4.440 4.295 4.310 8,021 -0.18(-4.01%)
Jun 08, 2016 4.330 4.490 4.330 4.490 7,821 +0.16(+3.70%)
Jun 07, 2016 4.300 4.330 4.230 4.330 4,567 +0.16(+3.84%)
Jun 06, 2016 4.270 4.290 4.170 4.170 6,642 +0.01(+0.24%)
Jun 03, 2016 3.500 4.270 3.500 4.160 8,915 +0.63(+17.85%)
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.