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

Anglo American Platinum Ltd (OP: ANGPY )

5.610 -0.180 (-3.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 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 49,546 +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%)
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.