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 (%)
Sep 30, 2019 9.970 10.22 9.970 10.16 817 +0.20(+2.06%)
Sep 27, 2019 10.15 10.15 9.960 9.960 1,000 -0.37(-3.60%)
Sep 26, 2019 10.37 10.37 10.28 10.33 19,248 -0.01(-0.08%)
Sep 25, 2019 10.26 10.34 10.20 10.34 4,559 +0.06(+0.54%)
Sep 24, 2019 10.26 10.28 10.26 10.28 1,094 -0.01(-0.06%)
Sep 23, 2019 10.28 10.38 10.28 10.29 12,689 +0.20(+1.98%)
Sep 20, 2019 10.12 10.33 10.09 10.09 5,500 -0.02(-0.20%)
Sep 19, 2019 9.900 10.14 9.900 10.11 16,793 +0.02(+0.16%)
Sep 18, 2019 10.02 10.10 10.02 10.09 1,497 +0.00(+0.04%)
Sep 17, 2019 10.25 10.25 9.960 10.09 37,983 -0.29(-2.79%)
Sep 16, 2019 10.29 10.38 10.25 10.38 3,181 +0.29(+2.87%)
Sep 13, 2019 10.09 10.23 10.05 10.09 3,500 +0.07(+0.70%)
Sep 12, 2019 9.900 10.16 9.900 10.02 3,901 +0.54(+5.74%)
Sep 11, 2019 9.450 9.550 9.420 9.476 3,740 -0.16(-1.70%)
Sep 10, 2019 9.620 9.700 9.450 9.640 7,885 -0.24(-2.43%)
Sep 09, 2019 10.01 10.02 9.880 9.880 2,277 -0.08(-0.80%)
Sep 06, 2019 9.935 10.06 9.860 9.960 2,500 -0.03(-0.35%)
Sep 05, 2019 10.05 10.05 9.800 9.995 11,430 -0.21(-2.01%)
Sep 04, 2019 10.04 10.20 10.04 10.20 13,001 +0.22(+2.20%)
Sep 03, 2019 9.840 9.980 9.720 9.980 11,806 -0.17(-1.67%)
Aug 30, 2019 10.01 10.27 9.995 10.15 13,600 +0.29(+2.94%)
Aug 29, 2019 9.980 10.00 9.860 9.860 8,347 +0.16(+1.65%)
Aug 28, 2019 9.460 9.720 9.460 9.700 10,516 +0.50(+5.43%)
Aug 27, 2019 9.165 9.200 9.165 9.200 2,240 +0.11(+1.21%)
Aug 26, 2019 9.090 9.090 9.090 9.090 2,078 +0.21(+2.36%)
Aug 23, 2019 8.940 9.015 8.836 8.880 3,700 -0.34(-3.74%)
Aug 22, 2019 9.210 9.225 9.210 9.225 332 -0.03(-0.27%)
Aug 21, 2019 9.050 9.300 9.050 9.250 10,927 +0.46(+5.23%)
Aug 20, 2019 8.650 8.850 8.650 8.790 5,962 +0.15(+1.74%)
Aug 19, 2019 8.640 8.640 8.640 8.640 670 -0.15(-1.71%)
Aug 16, 2019 8.830 8.830 8.660 8.790 2,000 -0.06(-0.68%)
Aug 15, 2019 8.975 8.980 8.740 8.850 2,666 -0.22(-2.43%)
Aug 14, 2019 9.040 9.100 9.040 9.070 11,520 -0.09(-1.04%)
Aug 13, 2019 9.185 9.203 9.150 9.165 14,414 -0.23(-2.40%)
Aug 12, 2019 9.550 9.550 9.330 9.390 25,796 -0.31(-3.20%)
Aug 09, 2019 9.800 9.800 9.700 9.700 2,100 -0.09(-0.92%)
Aug 08, 2019 9.855 9.855 9.790 9.790 6,244 +0.04(+0.41%)
Aug 07, 2019 9.850 9.850 9.660 9.750 5,357 +0.28(+2.96%)
Aug 06, 2019 9.540 9.540 9.400 9.470 4,663 +0.59(+6.64%)
Aug 05, 2019 8.980 8.980 8.880 8.880 7,810 +0.03(+0.28%)
Aug 02, 2019 8.900 8.900 8.790 8.855 15,700 -0.39(-4.27%)
Aug 01, 2019 9.270 9.270 9.185 9.250 2,875 -0.43(-4.44%)
Jul 31, 2019 9.990 10.10 9.680 9.680 4,039 -0.42(-4.16%)
Jul 30, 2019 10.26 10.26 10.09 10.10 9,119 -0.12(-1.22%)
Jul 29, 2019 10.03 10.30 10.03 10.22 11,382 +0.38(+3.81%)
Jul 26, 2019 9.966 9.966 9.825 9.850 21,400 -0.15(-1.50%)
Jul 25, 2019 9.950 10.03 9.850 10.00 4,277 -0.09(-0.89%)
Jul 24, 2019 9.900 10.09 9.900 10.09 10,251 +0.27(+2.75%)
Jul 23, 2019 9.950 9.950 9.820 9.820 3,653 -0.13(-1.31%)
Jul 22, 2019 9.950 9.950 9.950 9.950 141 +0.04(+0.45%)
Jul 19, 2019 10.08 10.08 9.790 9.905 7,200 +0.21(+2.22%)
Jul 18, 2019 9.720 9.720 9.690 9.690 696 +0.44(+4.76%)
Jul 17, 2019 9.260 9.325 9.218 9.250 1,929 -0.35(-3.64%)
Jul 16, 2019 9.600 9.600 9.550 9.600 4,754 +0.18(+1.91%)
Jul 15, 2019 9.547 9.570 9.420 9.420 903 -0.11(-1.15%)
Jul 12, 2019 9.530 9.530 9.530 9.530 100 +0.00(+0.00%)
Jul 11, 2019 9.600 9.600 9.530 9.530 25,584 +0.03(+0.32%)
Jul 10, 2019 9.560 9.560 9.470 9.500 17,557 +0.21(+2.26%)
Jul 09, 2019 9.300 9.320 9.290 9.290 2,134 -0.22(-2.35%)
Jul 08, 2019 9.400 9.514 9.400 9.514 635 +0.30(+3.30%)
Jul 05, 2019 9.370 9.370 9.170 9.210 1,700 -0.47(-4.86%)
Jul 03, 2019 9.530 9.680 9.530 9.680 900 +0.15(+1.63%)
Jul 02, 2019 9.500 9.637 9.460 9.525 22,000 +0.02(+0.16%)
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.