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

Anglo American Platinum Ltd (OP: ANGPY )

6.250 -0.140 (-2.19%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 8, 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 30, 2024 6.150 6.150 5.975 6.010 188,534 -0.17(-2.75%)
Apr 29, 2024 5.950 6.230 5.910 6.180 147,751 +0.39(+6.74%)
Apr 26, 2024 5.690 5.840 5.500 5.790 218,808 +0.13(+2.30%)
Apr 25, 2024 5.420 5.710 5.410 5.660 365,540 -0.39(-6.45%)
Apr 24, 2024 5.990 6.070 5.944 6.050 134,336 -0.08(-1.31%)
Apr 23, 2024 6.000 6.140 6.000 6.130 194,536 -0.32(-4.96%)
Apr 22, 2024 6.410 6.470 6.350 6.450 138,022 -0.42(-6.11%)
Apr 19, 2024 6.800 6.900 6.740 6.870 23,231 -0.08(-1.15%)
Apr 18, 2024 6.850 7.000 6.800 6.950 46,098 -0.07(-1.00%)
Apr 17, 2024 7.060 7.240 6.950 7.020 37,841 +0.04(+0.57%)
Apr 16, 2024 6.950 6.980 6.850 6.980 170,623 -0.33(-4.51%)
Apr 15, 2024 7.310 7.490 7.271 7.310 64,434 -0.11(-1.48%)
Apr 12, 2024 7.640 7.690 7.420 7.420 175,192 -0.04(-0.54%)
Apr 11, 2024 7.240 7.470 7.240 7.460 139,265 +0.25(+3.47%)
Apr 10, 2024 7.160 7.253 7.040 7.210 35,979 -0.07(-0.96%)
Apr 09, 2024 7.370 7.430 7.140 7.280 108,077 +0.06(+0.83%)
Apr 08, 2024 7.080 7.225 6.995 7.220 149,410 +0.41(+6.02%)
Apr 05, 2024 6.840 6.900 6.750 6.810 74,118 -0.28(-3.95%)
Apr 04, 2024 7.030 7.100 6.850 7.090 228,187 +0.05(+0.71%)
Apr 03, 2024 6.840 7.040 6.711 7.040 205,341 -0.03(-0.35%)
Apr 02, 2024 6.960 7.075 6.851 7.065 132,741 +0.22(+3.14%)
Apr 01, 2024 6.950 6.950 6.800 6.850 32,766 -0.08(-1.15%)
Mar 28, 2024 6.830 6.930 6.750 6.930 65,970 +0.08(+1.17%)
Mar 27, 2024 6.760 6.870 6.750 6.850 51,727 -0.24(-3.41%)
Mar 26, 2024 7.150 7.220 6.950 7.092 24,736 -0.04(-0.59%)
Mar 25, 2024 7.050 7.180 7.010 7.134 40,781 +0.10(+1.49%)
Mar 22, 2024 6.800 7.200 6.800 7.030 28,581 +0.13(+1.88%)
Mar 21, 2024 6.570 6.950 6.570 6.900 24,168 +0.14(+2.08%)
Mar 20, 2024 6.510 6.795 6.250 6.760 63,504 +0.63(+10.27%)
Mar 19, 2024 6.200 6.200 6.080 6.130 27,041 -0.16(-2.54%)
Mar 18, 2024 6.470 6.470 6.190 6.290 163,507 -0.50(-7.36%)
Mar 15, 2024 6.910 6.960 6.735 6.790 71,261 -0.07(-1.02%)
Mar 14, 2024 6.970 6.970 6.710 6.860 108,565 -0.36(-4.99%)
Mar 13, 2024 6.980 7.240 6.980 7.220 56,981 +0.50(+7.44%)
Mar 12, 2024 6.760 6.760 6.615 6.720 21,906 -0.03(-0.44%)
Mar 11, 2024 6.710 6.830 6.650 6.750 99,114 -0.04(-0.59%)
Mar 08, 2024 6.720 6.880 6.720 6.790 83,037 +0.17(+2.57%)
Mar 07, 2024 6.470 6.620 6.450 6.620 36,161 +0.30(+4.75%)
Mar 06, 2024 6.350 6.390 6.280 6.320 87,766 +0.25(+4.12%)
Mar 05, 2024 6.170 6.170 6.000 6.070 44,700 -0.19(-3.04%)
Mar 04, 2024 6.400 6.400 6.070 6.260 57,060 -0.30(-4.57%)
Mar 01, 2024 6.550 6.565 6.505 6.560 33,912 +0.14(+2.18%)
Feb 29, 2024 6.610 6.610 6.380 6.420 39,721 +0.05(+0.78%)
Feb 28, 2024 6.310 6.470 6.270 6.370 46,910 -0.18(-2.75%)
Feb 27, 2024 6.420 6.550 6.400 6.550 27,121 +0.18(+2.83%)
Feb 26, 2024 6.570 6.570 6.350 6.370 54,769 -0.15(-2.30%)
Feb 23, 2024 6.460 6.540 6.400 6.520 26,631 +0.21(+3.33%)
Feb 22, 2024 6.260 6.440 6.260 6.310 19,213 +0.20(+3.27%)
Feb 21, 2024 6.120 6.120 6.000 6.110 146,173 -0.36(-5.56%)
Feb 20, 2024 6.490 6.490 6.270 6.470 103,434 -0.12(-1.82%)
Feb 16, 2024 6.540 6.600 6.500 6.590 40,628 +0.11(+1.70%)
Feb 15, 2024 6.390 6.490 6.330 6.480 95,033 +0.30(+4.84%)
Feb 14, 2024 6.210 6.250 6.150 6.181 36,627 +0.09(+1.49%)
Feb 13, 2024 6.200 6.280 6.051 6.090 26,461 -0.10(-1.55%)
Feb 12, 2024 6.090 6.220 6.060 6.186 25,478 +0.05(+0.74%)
Feb 09, 2024 6.210 6.210 6.090 6.140 67,876 -0.34(-5.25%)
Feb 08, 2024 6.360 6.480 6.270 6.480 89,886 -0.31(-4.56%)
Feb 07, 2024 6.850 6.850 6.660 6.790 28,481 -0.11(-1.60%)
Feb 06, 2024 6.990 6.990 6.800 6.900 18,308 +0.00(+0.00%)
Feb 05, 2024 6.990 6.990 6.760 6.900 28,312 -0.10(-1.43%)
Feb 02, 2024 7.000 7.000 6.850 7.000 13,871 -0.26(-3.58%)
Feb 01, 2024 7.140 7.310 7.140 7.260 24,304 +0.28(+4.01%)
Jan 31, 2024 7.100 7.170 6.951 6.980 18,871 -0.21(-2.92%)
Jan 30, 2024 7.290 7.290 7.030 7.190 17,160 -0.08(-1.10%)
Jan 29, 2024 7.120 7.287 7.110 7.270 85,789 -0.10(-1.38%)
Jan 26, 2024 7.620 7.620 7.340 7.372 16,194 +0.02(+0.30%)
Jan 25, 2024 7.439 7.465 7.340 7.350 25,999 +0.08(+1.10%)
Jan 24, 2024 7.350 7.415 7.270 7.270 18,999 +0.18(+2.54%)
Jan 23, 2024 7.000 7.110 6.980 7.090 44,409 +0.13(+1.87%)
Jan 22, 2024 6.920 7.030 6.900 6.960 33,830 -0.16(-2.25%)
Jan 19, 2024 7.050 7.170 6.950 7.120 10,591 -0.03(-0.36%)
Jan 18, 2024 7.000 7.320 6.850 7.146 19,694 +0.15(+2.09%)
Jan 17, 2024 7.000 7.130 6.891 7.000 25,821 -0.23(-3.18%)
Jan 16, 2024 7.590 7.590 7.230 7.230 34,711 -0.49(-6.35%)
Jan 12, 2024 7.680 7.780 7.620 7.720 53,816 +0.25(+3.35%)
Jan 11, 2024 7.430 7.580 7.368 7.470 10,331 +0.04(+0.54%)
Jan 10, 2024 7.550 7.560 7.420 7.430 23,130 -0.10(-1.33%)
Jan 09, 2024 7.680 7.680 7.500 7.530 19,317 -0.20(-2.59%)
Jan 08, 2024 7.610 7.730 7.570 7.730 10,218 +0.03(+0.39%)
Jan 05, 2024 7.710 7.840 7.620 7.700 16,757 +0.08(+1.05%)
Jan 04, 2024 7.650 7.660 7.590 7.620 34,872 -0.28(-3.54%)
Jan 03, 2024 7.860 8.040 7.620 7.900 21,546 -0.52(-6.18%)
Jan 02, 2024 8.690 8.690 8.350 8.420 46,807 -0.28(-3.24%)
Dec 29, 2023 8.980 8.980 8.350 8.702 17,389 +0.33(+3.97%)
Dec 28, 2023 8.560 8.589 8.370 8.370 42,759 -0.46(-5.21%)
Dec 27, 2023 8.600 8.890 8.600 8.830 89,772 +0.51(+6.07%)
Dec 26, 2023 8.394 8.394 8.120 8.325 13,470 -0.02(-0.18%)
Dec 22, 2023 8.830 8.830 8.300 8.340 23,642 +0.01(+0.12%)
Dec 21, 2023 8.090 8.330 8.090 8.330 32,043 +0.34(+4.26%)
Dec 20, 2023 8.550 8.550 7.990 7.990 36,017 -0.33(-3.97%)
Dec 19, 2023 8.010 8.490 7.820 8.320 122,992 +0.54(+6.94%)
Dec 18, 2023 8.050 8.050 7.741 7.780 75,188 +0.25(+3.32%)
Dec 15, 2023 7.900 7.900 7.515 7.530 49,911 -0.12(-1.57%)
Dec 14, 2023 7.430 7.710 7.430 7.650 90,479 +0.79(+11.52%)
Dec 13, 2023 6.720 6.890 6.280 6.860 90,439 +0.06(+0.88%)
Dec 12, 2023 6.880 6.880 6.675 6.800 30,103 +0.01(+0.15%)
Dec 11, 2023 6.740 6.880 6.740 6.790 44,397 +0.05(+0.74%)
Dec 08, 2023 6.570 6.840 6.570 6.740 17,218 -0.10(-1.45%)
Dec 07, 2023 6.750 6.850 6.690 6.839 28,694 +0.37(+5.67%)
Dec 06, 2023 6.450 6.630 6.450 6.473 49,906 +0.14(+2.25%)
Dec 05, 2023 6.310 6.330 6.250 6.330 39,566 -0.01(-0.16%)
Dec 04, 2023 6.490 6.540 6.305 6.340 82,936 -0.50(-7.31%)
Dec 01, 2023 6.690 6.950 6.680 6.840 26,704 -0.15(-2.15%)
Nov 30, 2023 7.000 7.100 6.950 6.990 28,205 -0.07(-0.99%)
Nov 29, 2023 7.290 7.290 7.025 7.060 28,733 -0.23(-3.09%)
Nov 28, 2023 7.150 7.340 7.080 7.285 89,974 +0.41(+5.89%)
Nov 27, 2023 6.550 6.970 6.550 6.880 144,983 +0.39(+6.09%)
Nov 24, 2023 6.110 6.520 6.110 6.485 11,391 +0.41(+6.66%)
Nov 22, 2023 6.130 6.250 6.080 6.080 93,964 +0.09(+1.58%)
Nov 21, 2023 5.990 6.050 5.966 5.986 433,132 -0.42(-6.62%)
Nov 20, 2023 6.520 6.520 6.305 6.410 36,495 +0.07(+1.10%)
Nov 17, 2023 6.400 6.400 6.230 6.340 38,544 -0.15(-2.31%)
Nov 16, 2023 6.505 6.620 6.452 6.490 23,478 +0.24(+3.84%)
Nov 15, 2023 6.320 6.418 6.230 6.250 379,444 -0.23(-3.55%)
Nov 14, 2023 6.170 6.512 6.170 6.480 126,568 +0.59(+10.02%)
Nov 13, 2023 5.800 5.900 5.800 5.890 63,902 +0.21(+3.77%)
Nov 10, 2023 5.710 5.710 5.600 5.676 82,871 -0.18(-3.14%)
Nov 09, 2023 5.980 6.030 5.860 5.860 34,998 -0.03(-0.51%)
Nov 08, 2023 5.880 5.990 5.850 5.890 34,525 -0.29(-4.69%)
Nov 07, 2023 6.350 6.350 6.010 6.180 27,469 -0.13(-2.06%)
Nov 06, 2023 6.120 6.450 6.120 6.310 542,617 +0.30(+4.99%)
Nov 03, 2023 6.000 6.050 5.910 6.010 155,545 +0.21(+3.62%)
Nov 02, 2023 5.780 5.880 5.670 5.800 53,041 +0.16(+2.84%)
Nov 01, 2023 5.680 5.710 5.520 5.640 89,464 -0.04(-0.70%)
Oct 31, 2023 5.730 5.760 5.500 5.680 296,022 +0.02(+0.41%)
Oct 30, 2023 5.510 5.780 5.510 5.657 46,575 +0.08(+1.47%)
Oct 27, 2023 5.740 5.740 5.520 5.575 59,038 -0.02(-0.45%)
Oct 26, 2023 5.370 5.685 5.370 5.600 70,631 +0.06(+1.08%)
Oct 25, 2023 5.560 5.610 5.510 5.540 40,134 -0.02(-0.36%)
Oct 24, 2023 5.740 5.740 5.510 5.560 65,291 -0.20(-3.47%)
Oct 23, 2023 5.900 5.900 5.750 5.760 144,271 -0.21(-3.60%)
Oct 20, 2023 5.800 6.100 5.800 5.975 46,225 +0.08(+1.42%)
Oct 19, 2023 6.220 6.220 5.850 5.891 102,079 -0.41(-6.49%)
Oct 18, 2023 6.610 6.610 6.150 6.300 131,732 -0.35(-5.26%)
Oct 17, 2023 6.575 6.700 6.550 6.650 23,622 -0.12(-1.77%)
Oct 16, 2023 6.820 6.799 6.680 6.770 76,668 +0.34(+5.29%)
Oct 13, 2023 6.390 6.585 6.390 6.430 43,154 +0.24(+3.88%)
Oct 12, 2023 6.480 6.480 6.110 6.190 38,195 -0.08(-1.35%)
Oct 11, 2023 6.150 6.295 6.150 6.275 75,105 -0.04(-0.71%)
Oct 10, 2023 6.010 6.320 6.010 6.320 30,479 +0.37(+6.22%)
Oct 09, 2023 5.940 5.990 5.600 5.950 26,469 +0.29(+5.12%)
Oct 06, 2023 5.470 5.660 5.410 5.660 76,060 +0.18(+3.28%)
Oct 05, 2023 5.060 5.550 5.060 5.480 80,093 -0.12(-2.14%)
Oct 04, 2023 5.630 5.750 5.530 5.600 66,203 -0.04(-0.64%)
Oct 03, 2023 5.780 5.780 5.610 5.636 58,676 -0.26(-4.47%)
Oct 02, 2023 5.750 6.100 5.750 5.900 82,618 -0.35(-5.60%)
Sep 29, 2023 6.340 6.410 6.190 6.250 62,563 -0.07(-1.11%)
Sep 28, 2023 6.100 6.320 6.100 6.320 244,356 +0.30(+4.98%)
Sep 27, 2023 6.020 6.140 6.020 6.020 58,153 -0.04(-0.66%)
Sep 26, 2023 6.170 6.170 6.020 6.060 39,131 -0.17(-2.73%)
Sep 25, 2023 6.170 6.230 6.110 6.230 50,070 +0.04(+0.65%)
Sep 22, 2023 6.185 6.240 6.168 6.190 196,468 +0.05(+0.86%)
Sep 21, 2023 6.000 6.250 5.750 6.138 102,292 -0.24(-3.80%)
Sep 20, 2023 6.440 6.620 6.380 6.380 111,045 +0.08(+1.33%)
Sep 19, 2023 6.250 6.340 6.170 6.296 96,485 +0.09(+1.38%)
Sep 18, 2023 6.200 6.260 6.150 6.210 105,380 -0.12(-1.90%)
Sep 15, 2023 6.080 6.362 6.080 6.330 138,568 +0.37(+6.21%)
Sep 14, 2023 5.870 6.030 5.870 5.960 107,851 +0.27(+4.75%)
Sep 13, 2023 5.750 5.790 5.640 5.690 46,407 +0.14(+2.43%)
Sep 12, 2023 5.370 5.611 5.370 5.555 98,028 -0.08(-1.33%)
Sep 11, 2023 5.500 5.740 5.500 5.630 114,649 +0.33(+6.23%)
Sep 08, 2023 5.460 5.460 5.250 5.300 70,901 -0.05(-0.93%)
Sep 07, 2023 5.400 5.530 5.200 5.350 59,456 -0.10(-1.83%)
Sep 06, 2023 5.430 5.620 5.330 5.450 96,026 +0.14(+2.64%)
Sep 05, 2023 5.390 5.490 5.260 5.310 672,629 -0.39(-6.84%)
Sep 01, 2023 5.790 5.990 5.675 5.700 199,174 -0.27(-4.52%)
Aug 31, 2023 6.140 6.140 5.850 5.970 86,756 -0.22(-3.55%)
Aug 30, 2023 6.290 6.290 6.180 6.190 29,170 -0.19(-2.98%)
Aug 29, 2023 6.320 6.400 6.270 6.380 42,276 +0.02(+0.31%)
Aug 28, 2023 6.280 6.429 6.240 6.360 65,932 +0.15(+2.42%)
Aug 25, 2023 6.210 6.320 6.150 6.210 57,741 +0.13(+2.22%)
Aug 24, 2023 6.490 6.490 6.075 6.075 50,010 -0.22(-3.57%)
Aug 23, 2023 6.300 6.350 6.240 6.300 87,535 +0.31(+5.18%)
Aug 22, 2023 5.960 6.310 5.920 5.990 94,755 +0.15(+2.57%)
Aug 21, 2023 6.040 6.040 5.730 5.840 102,698 -0.08(-1.43%)
Aug 18, 2023 5.800 5.960 5.510 5.925 46,049 -0.04(-0.75%)
Aug 17, 2023 6.000 6.000 5.880 5.970 83,915 -0.10(-1.65%)
Aug 16, 2023 5.980 6.300 5.980 6.070 120,858 -0.03(-0.49%)
Aug 15, 2023 6.400 6.450 6.060 6.100 135,419 -0.29(-4.61%)
Aug 14, 2023 6.440 6.450 6.300 6.395 221,998 -0.59(-8.38%)
Aug 11, 2023 7.330 7.330 6.980 6.980 38,394 -0.09(-1.22%)
Aug 10, 2023 7.060 7.190 7.050 7.066 38,816 +0.09(+1.23%)
Aug 09, 2023 6.860 7.070 6.860 6.980 60,072 +0.04(+0.58%)
Aug 08, 2023 7.050 7.050 6.870 6.940 110,146 -0.23(-3.21%)
Aug 07, 2023 7.210 7.340 7.140 7.170 78,995 -0.05(-0.69%)
Aug 04, 2023 7.250 7.359 7.200 7.220 46,592 -0.02(-0.28%)
Aug 03, 2023 7.350 7.350 7.200 7.240 70,670 -0.22(-2.95%)
Aug 02, 2023 7.740 7.740 7.460 7.460 59,704 -0.47(-5.99%)
Aug 01, 2023 8.150 8.200 7.910 7.935 34,601 -0.29(-3.47%)
Jul 31, 2023 8.340 8.360 8.200 8.220 38,565 -0.20(-2.38%)
Jul 28, 2023 8.500 8.550 8.320 8.420 25,327 +0.25(+3.06%)
Jul 27, 2023 8.480 8.480 8.160 8.170 42,630 -0.37(-4.28%)
Jul 26, 2023 8.770 8.770 8.260 8.535 12,375 +0.04(+0.41%)
Jul 25, 2023 8.540 8.660 8.500 8.500 33,598 +0.02(+0.24%)
Jul 24, 2023 8.460 8.551 8.260 8.480 19,308 +0.21(+2.54%)
Jul 21, 2023 8.340 8.350 8.186 8.270 17,494 -0.10(-1.17%)
Jul 20, 2023 8.840 8.840 8.320 8.367 27,753 +0.08(+0.93%)
Jul 19, 2023 8.450 8.470 8.280 8.290 19,957 -0.15(-1.78%)
Jul 18, 2023 8.630 8.630 8.438 8.440 44,488 +0.14(+1.69%)
Jul 17, 2023 8.340 8.340 8.180 8.300 64,937 -0.11(-1.31%)
Jul 14, 2023 8.510 8.670 8.320 8.410 24,695 -0.16(-1.87%)
Jul 13, 2023 8.586 8.700 8.460 8.570 49,596 +0.37(+4.51%)
Jul 12, 2023 7.990 8.200 7.950 8.200 94,878 +0.56(+7.40%)
Jul 11, 2023 7.580 7.635 7.480 7.635 91,418 +0.31(+4.30%)
Jul 10, 2023 7.440 7.440 7.150 7.320 80,398 -0.12(-1.61%)
Jul 07, 2023 7.310 7.450 7.210 7.440 64,496 +0.21(+2.87%)
Jul 06, 2023 7.510 7.510 7.210 7.232 108,640 -0.58(-7.39%)
Jul 05, 2023 7.900 7.900 7.660 7.810 52,032 +0.09(+1.10%)
Jul 03, 2023 8.070 8.070 7.660 7.725 11,267 +0.10(+1.31%)
Jun 30, 2023 7.710 7.710 7.520 7.625 26,103 +0.03(+0.33%)
Jun 29, 2023 7.590 7.650 7.510 7.600 46,141 -0.13(-1.68%)
Jun 28, 2023 7.710 7.860 7.610 7.730 50,907 -0.15(-1.90%)
Jun 27, 2023 7.940 7.970 7.810 7.880 53,150 -0.05(-0.61%)
Jun 26, 2023 8.170 8.170 7.900 7.928 55,217 -0.07(-0.90%)
Jun 23, 2023 8.120 8.200 7.910 8.000 67,305 -0.20(-2.44%)
Jun 22, 2023 8.420 8.420 8.145 8.200 59,324 -0.31(-3.64%)
Jun 21, 2023 8.700 8.700 8.481 8.510 49,691 -0.41(-4.60%)
Jun 20, 2023 9.400 9.400 8.860 8.920 64,892 -0.94(-9.53%)
Jun 16, 2023 9.920 9.980 9.740 9.860 11,582 +0.08(+0.82%)
Jun 15, 2023 9.700 9.898 9.700 9.780 23,242 -1.01(-9.36%)
May 08, 2023 10.60 10.80 10.60 10.79 10,125 +0.13(+1.25%)
May 05, 2023 10.35 10.67 10.32 10.66 173,754 +0.30(+2.86%)
May 04, 2023 10.06 10.46 10.06 10.36 27,489 +0.16(+1.57%)
May 03, 2023 10.01 10.32 10.01 10.20 57,022 +0.40(+4.08%)
May 02, 2023 9.890 9.900 9.700 9.800 39,987 -0.17(-1.71%)
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.