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

Anglo American Platinum Ltd (OP: ANGPY )

7.192 +0.082 (+1.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2019 8.260 8.300 8.210 8.300 2,900 +0.55(+7.10%)
May 29, 2019 7.750 7.750 7.750 0 +0.08(+1.04%)
May 28, 2019 7.920 7.920 7.580 7.670 9,842 +0.08(+0.99%)
May 24, 2019 7.510 7.650 7.510 7.595 1,600 +0.04(+0.52%)
May 23, 2019 7.700 7.700 7.556 7.556 454 -0.21(-2.76%)
May 22, 2019 7.730 7.860 7.730 7.770 910 -0.18(-2.23%)
May 21, 2019 7.850 7.947 7.790 7.947 13,985 -0.10(-1.27%)
May 20, 2019 8.000 8.120 7.960 8.050 11,668 -0.10(-1.23%)
May 17, 2019 8.150 8.150 8.150 8.150 100 -0.25(-3.03%)
May 16, 2019 8.425 8.425 8.350 8.405 30,753 +0.21(+2.50%)
May 15, 2019 8.350 8.350 8.200 8.200 1,286 -0.12(-1.44%)
May 14, 2019 8.250 8.320 8.250 8.320 219 +0.31(+3.87%)
May 13, 2019 8.100 8.100 8.010 8.010 2,565 -0.32(-3.84%)
May 10, 2019 8.420 8.450 8.330 8.330 1,400 +0.06(+0.73%)
May 09, 2019 8.270 8.270 8.270 8.270 443 -0.32(-3.73%)
May 08, 2019 8.620 8.700 8.590 8.590 3,408 -0.03(-0.35%)
May 07, 2019 8.570 8.620 8.540 8.620 3,645 +0.02(+0.21%)
May 06, 2019 8.550 8.650 8.550 8.602 746 +0.17(+2.04%)
May 03, 2019 8.400 8.430 8.300 8.430 3,000 +0.40(+4.98%)
May 02, 2019 8.210 8.210 8.000 8.030 14,075 -0.28(-3.37%)
May 01, 2019 8.310 8.310 8.310 26 +0.00(+0.00%)
Apr 30, 2019 8.308 8.380 8.300 8.310 3,442 -0.09(-1.07%)
Apr 29, 2019 8.590 8.590 8.320 8.400 8,409 -0.60(-6.67%)
Apr 26, 2019 8.610 9.000 8.610 9.000 1,100 +0.42(+4.90%)
Apr 25, 2019 8.610 8.640 8.540 8.580 2,530 -0.20(-2.22%)
Apr 24, 2019 8.840 8.840 8.700 8.775 1,901 +0.05(+0.63%)
Apr 23, 2019 8.795 8.795 8.675 8.720 2,076 -0.07(-0.80%)
Apr 22, 2019 8.935 8.950 8.790 8.790 1,322 -0.21(-2.33%)
Apr 18, 2019 8.990 9.000 8.990 9.000 1,500 +0.08(+0.90%)
Apr 17, 2019 8.970 8.990 8.920 8.920 5,406 -0.15(-1.65%)
Apr 16, 2019 9.050 9.070 9.010 9.070 2,374 +0.07(+0.78%)
Apr 15, 2019 9.150 9.150 8.950 9.000 7,213 -0.22(-2.44%)
Apr 12, 2019 9.230 9.230 9.150 9.225 5,400 -0.04(-0.46%)
Apr 11, 2019 9.410 9.410 9.250 9.268 3,284 -0.51(-5.24%)
Apr 10, 2019 9.850 9.850 9.620 9.780 21,882 -0.16(-1.61%)
Apr 09, 2019 9.944 9.950 9.870 9.940 7,913 +0.11(+1.10%)
Apr 08, 2019 9.650 9.890 9.650 9.832 21,501 +0.46(+4.93%)
Apr 05, 2019 9.380 9.546 9.370 9.370 5,100 +0.06(+0.64%)
Apr 04, 2019 9.320 9.340 9.310 9.310 3,050 +0.06(+0.65%)
Apr 03, 2019 9.230 9.250 9.180 9.250 3,959 +0.33(+3.71%)
Apr 02, 2019 8.880 9.000 8.800 8.919 5,838 +0.14(+1.58%)
Apr 01, 2019 8.630 8.840 8.585 8.780 24,937 +0.17(+1.98%)
Mar 29, 2019 8.480 8.610 8.420 8.610 7,000 +0.38(+4.62%)
Mar 28, 2019 8.600 8.600 8.181 8.230 14,378 -0.74(-8.25%)
Mar 27, 2019 9.060 9.070 8.970 8.970 738 -0.18(-1.97%)
Mar 26, 2019 9.180 9.250 9.080 9.150 23,741 -0.07(-0.81%)
Mar 25, 2019 9.270 9.300 9.150 9.225 3,394 -0.37(-3.81%)
Mar 22, 2019 9.500 9.700 9.500 9.590 6,400 +0.10(+1.05%)
Mar 21, 2019 9.600 9.600 9.490 9.490 3,417 -0.09(-0.94%)
Mar 20, 2019 9.525 9.620 9.480 9.580 5,025 +0.27(+2.90%)
Mar 19, 2019 9.280 9.440 9.280 9.310 4,438 +0.08(+0.91%)
Mar 18, 2019 9.150 9.290 9.100 9.226 1,331 +0.31(+3.49%)
Mar 15, 2019 8.600 8.920 8.600 8.915 17,500 +0.41(+4.88%)
Mar 14, 2019 8.500 8.500 8.500 8.500 390 -0.07(-0.82%)
Mar 13, 2019 8.540 8.570 8.430 8.570 7,272 -0.03(-0.29%)
Mar 12, 2019 8.750 8.750 8.550 8.595 5,530 -0.25(-2.88%)
Mar 11, 2019 8.740 8.850 8.740 8.850 884 +0.27(+3.15%)
Mar 08, 2019 8.560 8.630 8.550 8.580 3,400 +0.17(+2.02%)
Mar 07, 2019 8.455 8.455 8.400 8.410 16,858 -0.29(-3.33%)
Mar 06, 2019 8.720 8.720 8.700 8.700 3,930 -0.08(-0.91%)
Mar 05, 2019 8.770 8.830 8.700 8.780 2,204 -0.20(-2.17%)
Mar 04, 2019 9.060 9.060 8.900 8.975 9,063 +0.14(+1.64%)
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.