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 (%)
Jun 30, 2020 12.10 12.19 11.90 11.93 14,457 -0.17(-1.40%)
Jun 29, 2020 11.82 12.16 11.82 12.10 17,620 +0.38(+3.24%)
Jun 26, 2020 11.96 11.96 11.72 11.72 3,200 -0.26(-2.21%)
Jun 25, 2020 11.74 12.04 11.50 11.98 37,106 +0.56(+4.95%)
Jun 24, 2020 11.95 11.95 11.42 11.42 1,253 -0.74(-6.12%)
Jun 23, 2020 11.50 12.16 11.50 12.16 3,389 +1.13(+10.27%)
Jun 22, 2020 11.17 11.17 11.03 11.03 965 -0.17(-1.50%)
Jun 19, 2020 11.13 11.46 11.11 11.20 6,500 -0.01(-0.09%)
Jun 18, 2020 10.83 11.21 10.83 11.21 2,545 +0.37(+3.42%)
Jun 17, 2020 11.09 11.09 10.82 10.84 1,793 -0.22(-2.00%)
Jun 16, 2020 11.18 11.18 10.94 11.06 2,114 +0.27(+2.50%)
Jun 15, 2020 10.79 10.79 10.59 10.79 2,325 -0.32(-2.84%)
Jun 12, 2020 11.31 11.32 10.90 11.11 3,600 +0.34(+3.11%)
Jun 11, 2020 11.43 11.45 10.77 10.77 2,365 -0.53(-4.69%)
Jun 10, 2020 11.21 11.30 10.98 11.30 6,762 -0.58(-4.88%)
Jun 09, 2020 11.69 11.88 11.50 11.88 6,345 -0.03(-0.25%)
Jun 08, 2020 11.60 11.91 11.52 11.91 4,609 +0.40(+3.48%)
Jun 05, 2020 11.16 11.68 11.15 11.51 6,800 +0.39(+3.51%)
Jun 04, 2020 11.38 11.38 11.12 11.12 3,486 -0.26(-2.28%)
Jun 03, 2020 10.96 11.39 10.78 11.38 5,885 +0.03(+0.26%)
Jun 02, 2020 11.12 11.53 11.10 11.35 9,456 +0.39(+3.56%)
Jun 01, 2020 10.30 10.96 10.30 10.96 3,566 +0.13(+1.20%)
May 29, 2020 10.84 10.84 10.45 10.83 9,100 -0.12(-1.10%)
May 28, 2020 10.93 11.17 10.93 10.95 6,606 +0.07(+0.64%)
May 27, 2020 10.52 10.88 10.51 10.88 5,222 +0.26(+2.45%)
May 26, 2020 10.63 10.70 10.33 10.62 5,377 +0.21(+2.02%)
May 22, 2020 10.13 10.44 10.13 10.41 25,400 -0.21(-1.98%)
May 21, 2020 10.57 10.78 10.57 10.62 2,192 -0.03(-0.28%)
May 20, 2020 10.48 10.75 10.48 10.65 8,413 +0.27(+2.60%)
May 19, 2020 10.38 10.51 10.25 10.38 30,091 +0.21(+2.06%)
May 18, 2020 9.370 10.26 9.370 10.17 13,521 +1.11(+12.19%)
May 15, 2020 8.870 9.150 8.870 9.065 4,300 +0.43(+5.04%)
May 14, 2020 8.457 8.645 8.180 8.630 14,449 -0.12(-1.37%)
May 13, 2020 8.800 8.870 8.460 8.750 18,326 +0.11(+1.27%)
May 12, 2020 8.520 8.940 8.520 8.640 16,948 +0.12(+1.41%)
May 11, 2020 8.420 8.560 8.316 8.520 5,823 -0.22(-2.52%)
May 08, 2020 8.680 9.000 8.680 8.740 5,500 -0.25(-2.78%)
May 07, 2020 8.970 9.180 8.970 8.990 11,032 +0.04(+0.45%)
May 06, 2020 9.090 9.090 8.950 8.950 1,370 +0.27(+3.11%)
May 05, 2020 9.000 9.000 8.560 8.680 17,427 +0.15(+1.82%)
May 04, 2020 8.556 8.556 8.390 8.525 4,276 +0.28(+3.33%)
May 01, 2020 8.640 8.640 8.030 8.250 5,400 -0.38(-4.40%)
Apr 30, 2020 8.960 9.000 8.590 8.630 1,866 -0.36(-4.00%)
Apr 29, 2020 8.930 9.000 8.850 8.990 16,443 +0.87(+10.65%)
Apr 28, 2020 8.160 8.160 7.958 8.125 6,522 -0.30(-3.62%)
Apr 27, 2020 8.125 8.440 8.125 8.430 13,716 +0.47(+5.90%)
Apr 24, 2020 8.245 8.300 7.960 7.960 6,400 +0.27(+3.51%)
Apr 23, 2020 7.790 8.280 7.690 7.690 10,752 -0.01(-0.13%)
Apr 22, 2020 7.595 7.700 7.595 7.700 2,829 +0.49(+6.80%)
Apr 21, 2020 7.400 7.400 7.150 7.210 4,325 -0.62(-7.92%)
Apr 20, 2020 8.050 8.130 7.830 7.830 13,484 -0.09(-1.14%)
Apr 17, 2020 7.980 8.130 7.920 7.920 4,200 +0.02(+0.25%)
Apr 16, 2020 8.150 8.170 7.750 7.900 11,323 -0.37(-4.47%)
Apr 15, 2020 8.440 8.490 8.250 8.270 8,217 -0.41(-4.72%)
Apr 14, 2020 8.410 8.815 8.350 8.680 69,130 +0.38(+4.58%)
Apr 13, 2020 8.250 8.300 7.710 8.300 10,026 +0.30(+3.75%)
Apr 09, 2020 8.010 8.190 7.900 8.000 12,200 +0.55(+7.38%)
Apr 08, 2020 7.610 7.715 7.450 7.450 2,664 -0.71(-8.70%)
Apr 07, 2020 8.585 8.585 8.154 8.160 8,429 +0.18(+2.26%)
Apr 06, 2020 7.200 8.080 7.200 7.980 17,429 +1.58(+24.69%)
Apr 03, 2020 6.610 6.680 6.301 6.400 8,700 -0.73(-10.24%)
Apr 02, 2020 6.440 7.130 6.440 7.130 4,648 +0.09(+1.28%)
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.