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, 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%)
Apr 01, 2020 6.760 7.095 6.610 7.040 11,591 -0.04(-0.56%)
Mar 31, 2020 7.020 7.170 6.940 7.080 8,610 +0.19(+2.76%)
Mar 30, 2020 7.090 7.090 6.670 6.890 7,659 -0.09(-1.29%)
Mar 27, 2020 6.850 7.215 6.850 6.980 7,500 -0.24(-3.32%)
Mar 26, 2020 7.780 7.820 6.840 7.220 30,075 -0.20(-2.70%)
Mar 25, 2020 6.810 7.490 6.810 7.420 15,905 +1.45(+24.29%)
Mar 24, 2020 5.700 6.001 5.700 5.970 13,226 +1.22(+25.68%)
Mar 23, 2020 4.750 5.060 4.600 4.750 22,219 +0.05(+1.06%)
Mar 20, 2020 4.840 4.910 4.700 4.700 8,000 +0.40(+9.30%)
Mar 19, 2020 4.700 4.870 4.220 4.300 17,250 -0.30(-6.52%)
Mar 18, 2020 4.992 5.020 4.360 4.600 22,377 -1.74(-27.46%)
Mar 17, 2020 6.310 6.530 6.190 6.341 9,826 +0.09(+1.46%)
Mar 16, 2020 6.440 6.720 6.230 6.250 32,277 -1.55(-19.87%)
Mar 13, 2020 7.790 7.885 7.240 7.800 27,600 +0.86(+12.39%)
Mar 12, 2020 7.560 7.840 6.900 6.940 11,488 -2.03(-22.63%)
Mar 11, 2020 9.370 9.370 8.960 8.970 19,382 -0.51(-5.38%)
Mar 10, 2020 9.150 9.480 8.790 9.480 22,393 +0.41(+4.52%)
Mar 09, 2020 9.530 9.670 9.070 9.070 46,367 -1.02(-10.06%)
Mar 06, 2020 10.20 10.21 9.940 10.09 18,000 -1.54(-13.28%)
Mar 05, 2020 11.94 11.94 11.63 11.63 8,753 -1.02(-8.10%)
Mar 04, 2020 12.50 12.66 12.25 12.65 4,338 -0.03(-0.20%)
Mar 03, 2020 12.48 13.07 12.20 12.68 18,857 +0.45(+3.68%)
Mar 02, 2020 11.52 12.30 11.40 12.23 6,903 +1.23(+11.18%)
Feb 28, 2020 11.31 11.41 11.00 11.00 25,100 -1.79(-14.00%)
Feb 27, 2020 13.16 13.16 12.65 12.79 8,597 -0.75(-5.54%)
Feb 26, 2020 13.42 13.95 13.42 13.54 4,751 +0.24(+1.80%)
Feb 25, 2020 13.99 13.99 13.30 13.30 13,389 -0.52(-3.80%)
Feb 24, 2020 13.88 14.10 13.79 13.82 19,120 -1.59(-10.29%)
Feb 21, 2020 14.97 15.41 14.97 15.41 3,200 +0.56(+3.77%)
Feb 20, 2020 15.21 15.21 14.75 14.85 8,798 -0.79(-5.02%)
Feb 19, 2020 15.66 15.73 15.54 15.63 11,420 +1.08(+7.42%)
Feb 18, 2020 14.42 14.79 14.32 14.55 5,707 +0.27(+1.85%)
Feb 14, 2020 14.07 14.29 14.07 14.29 2,900 +0.37(+2.66%)
Feb 13, 2020 13.79 14.20 13.79 13.92 4,200 +0.33(+2.43%)
Feb 12, 2020 13.50 13.59 13.45 13.59 4,954 +0.09(+0.67%)
Feb 11, 2020 13.39 13.56 13.39 13.50 2,023 +0.37(+2.82%)
Feb 10, 2020 13.22 13.22 13.10 13.13 6,463 +0.06(+0.46%)
Feb 07, 2020 13.25 13.27 13.01 13.07 5,200 -0.43(-3.18%)
Feb 06, 2020 13.65 13.66 13.41 13.50 5,042 -0.31(-2.25%)
Feb 05, 2020 13.84 13.89 13.79 13.81 1,830 -0.30(-2.13%)
Feb 04, 2020 14.15 14.22 13.99 14.11 1,400 +0.71(+5.30%)
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.