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

Anglo American Platinum Ltd (OP: ANGPY )

6.630 +0.420 (+6.76%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 10, 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, 2018 4.450 4.530 4.450 4.530 3,835 -0.07(-1.52%)
Apr 26, 2018 4.600 4.600 4.600 54 +0.10(+2.22%)
Apr 25, 2018 4.550 4.565 4.500 4.500 3,600 -0.19(-4.05%)
Apr 24, 2018 4.600 4.700 4.600 4.690 35,075 +0.24(+5.39%)
Apr 23, 2018 4.450 4.450 4.450 4.450 510 +0.05(+1.14%)
Apr 20, 2018 4.375 4.450 4.375 4.400 7,071 +0.00(+0.00%)
Apr 19, 2018 4.500 4.500 4.400 4.400 15,220 +0.09(+2.09%)
Apr 18, 2018 4.350 4.350 4.310 4.310 6,413 +0.11(+2.62%)
Apr 17, 2018 4.250 4.250 4.200 4.200 8,401 -0.07(-1.64%)
Apr 16, 2018 4.270 4.270 4.270 4.270 500 +0.02(+0.47%)
Apr 13, 2018 4.300 4.300 4.250 4.250 9,592 +0.04(+1.02%)
Apr 12, 2018 4.280 4.280 4.200 4.207 6,730 -0.22(-5.03%)
Apr 11, 2018 4.380 4.430 4.380 4.430 8,197 +0.02(+0.45%)
Apr 10, 2018 4.500 4.500 4.410 4.410 2,372 -0.08(-1.78%)
Apr 09, 2018 4.450 4.490 4.400 4.490 2,703 +0.07(+1.58%)
Apr 06, 2018 4.410 4.420 4.410 4.420 2,188 -0.13(-2.86%)
Apr 05, 2018 4.480 4.550 4.480 4.550 1,220 +0.05(+1.11%)
Apr 04, 2018 4.400 4.500 4.400 4.500 14,450 +0.05(+1.12%)
Apr 02, 2018 4.450 4.450 4.450 0 -0.05(-1.11%)
Mar 29, 2018 4.500 4.500 4.500 0 -0.07(-1.53%)
Mar 28, 2018 4.570 4.570 4.570 4.570 1,000 +0.04(+0.88%)
Mar 27, 2018 4.550 4.550 4.530 4.530 4,073 -0.06(-1.31%)
Mar 26, 2018 4.500 4.590 4.500 4.590 13,200 -0.24(-4.97%)
Mar 23, 2018 4.680 4.830 4.680 4.830 2,867 +0.12(+2.55%)
Mar 22, 2018 4.650 4.710 4.650 4.710 1,406 +0.02(+0.43%)
Mar 21, 2018 4.690 4.690 4.690 4.690 213 -0.05(-1.05%)
Mar 20, 2018 4.660 4.800 4.660 4.740 17,872 +0.04(+0.85%)
Mar 16, 2018 4.700 4.700 4.700 0 -0.11(-2.29%)
Mar 15, 2018 4.870 4.870 4.810 4.810 13,127 -0.18(-3.61%)
Mar 14, 2018 4.915 4.990 4.915 4.990 1,005 +0.07(+1.42%)
Mar 13, 2018 4.940 4.950 4.920 4.920 7,142 +0.05(+1.03%)
Mar 12, 2018 4.870 4.870 4.870 4.870 7,643 -0.12(-2.40%)
Mar 09, 2018 4.940 4.990 4.890 4.990 10,957 +0.04(+0.81%)
Mar 08, 2018 4.980 4.980 4.900 4.950 1,704 -0.09(-1.79%)
Mar 06, 2018 5.040 5.040 5.040 0 +0.09(+1.82%)
Mar 05, 2018 4.932 5.050 4.930 4.950 74,489 -0.04(-0.80%)
Mar 02, 2018 5.020 5.020 4.920 4.990 2,826 -0.11(-2.16%)
Feb 28, 2018 5.100 5.100 5.100 20 +0.00(+0.00%)
Feb 27, 2018 5.210 5.210 5.100 5.100 3,964 -0.17(-3.13%)
Feb 26, 2018 5.260 5.300 5.190 5.265 6,195 -0.06(-1.03%)
Feb 23, 2018 5.260 5.320 5.210 5.320 6,051 +0.17(+3.30%)
Feb 22, 2018 5.105 5.150 5.060 5.150 1,885 +0.04(+0.78%)
Feb 21, 2018 5.134 5.176 5.110 5.110 1,510 +0.11(+2.20%)
Feb 20, 2018 4.990 5.010 4.900 5.000 43,310 +0.17(+3.52%)
Feb 16, 2018 4.830 4.830 4.830 0 +0.08(+1.68%)
Feb 15, 2018 4.839 4.839 4.730 4.750 2,000 +0.11(+2.37%)
Feb 14, 2018 4.595 4.640 4.550 4.640 12,200 +0.08(+1.75%)
Feb 13, 2018 4.570 4.570 4.560 4.560 1,568 +0.12(+2.70%)
Feb 12, 2018 4.410 4.440 4.410 4.440 19,528 +0.16(+3.74%)
Feb 09, 2018 4.300 4.300 4.240 4.280 28,600 -0.11(-2.51%)
Feb 08, 2018 4.500 4.500 4.390 4.390 2,700 -0.17(-3.79%)
Feb 07, 2018 4.630 4.563 4.563 1,606 -0.07(-1.45%)
Feb 06, 2018 4.540 4.640 4.530 4.630 49,612 +0.10(+2.21%)
Feb 05, 2018 4.895 4.530 4.530 10,655 -0.36(-7.46%)
Feb 02, 2018 4.920 4.930 4.850 4.895 3,560 -0.12(-2.49%)
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.