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

Anglo American Platinum Ltd (OP: ANGPY )

6.470 -0.050 (-0.77%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 23, 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 (%)
Nov 30, 2016 3.460 3.480 3.460 3.480 1,261 -0.04(-1.14%)
Nov 29, 2016 3.500 3.550 3.500 3.520 13,033 -0.09(-2.49%)
Nov 28, 2016 3.500 3.610 3.500 3.610 1,948 +0.08(+2.27%)
Nov 25, 2016 3.530 3.540 3.520 3.530 17,476 -0.09(-2.49%)
Nov 23, 2016 3.620 3.620 3.620 0 +0.02(+0.56%)
Nov 22, 2016 3.512 3.680 3.512 3.600 7,159 +0.06(+1.69%)
Nov 21, 2016 3.530 3.570 3.520 3.540 15,767 +0.00(+0.03%)
Nov 18, 2016 3.500 3.550 3.500 3.539 9,831 -0.05(-1.31%)
Nov 17, 2016 3.583 3.600 3.560 3.586 13,136 +0.04(+1.01%)
Nov 16, 2016 3.630 3.630 3.550 3.550 8,550 -0.08(-2.20%)
Nov 15, 2016 3.580 3.630 3.580 3.630 1,300 +0.15(+4.31%)
Nov 14, 2016 3.580 3.580 3.480 3.480 3,327 -0.21(-5.69%)
Nov 11, 2016 3.700 3.700 3.660 3.690 3,385 -0.12(-3.15%)
Nov 10, 2016 3.900 3.900 3.810 3.810 4,554 -0.24(-5.93%)
Nov 09, 2016 4.100 4.160 4.040 4.050 7,886 +0.07(+1.76%)
Nov 08, 2016 3.980 3.980 3.980 3.980 1,000 -0.12(-2.93%)
Nov 07, 2016 4.050 4.140 4.050 4.100 3,450 +0.18(+4.59%)
Nov 04, 2016 4.070 4.070 3.910 3.920 7,585 -0.29(-6.78%)
Nov 03, 2016 4.180 4.205 4.120 4.205 600 +0.11(+2.56%)
Nov 02, 2016 4.100 4.180 4.100 4.100 858 -0.04(-0.97%)
Nov 01, 2016 4.190 4.190 4.100 4.140 11,361 +0.19(+4.81%)
Oct 31, 2016 3.870 3.950 3.870 3.950 2,426 +0.02(+0.41%)
Oct 28, 2016 3.934 3.934 3.925 3.934 683 -0.05(-1.16%)
Oct 27, 2016 3.920 3.980 3.920 3.980 1,800 +0.03(+0.67%)
Oct 26, 2016 3.932 3.954 3.900 3.954 1,354 -0.08(-1.90%)
Oct 25, 2016 4.000 4.030 4.000 4.030 11,911 +0.16(+4.13%)
Oct 24, 2016 3.870 3.870 3.870 3.870 510 -0.04(-1.02%)
Oct 21, 2016 3.870 3.920 3.820 3.910 12,354 -0.04(-1.01%)
Oct 20, 2016 3.916 3.974 3.870 3.950 2,733 -0.19(-4.59%)
Oct 19, 2016 4.123 4.150 4.040 4.140 3,830 +0.07(+1.72%)
Oct 18, 2016 4.113 4.113 4.070 4.070 349 +0.13(+3.30%)
Oct 17, 2016 3.880 3.945 3.880 3.940 3,372 -0.03(-0.76%)
Oct 14, 2016 3.830 3.970 3.830 3.970 446 +0.03(+0.76%)
Oct 13, 2016 4.000 4.000 3.870 3.940 4,806 -0.06(-1.50%)
Oct 12, 2016 4.020 4.020 3.990 4.000 1,726 +0.10(+2.56%)
Oct 11, 2016 3.970 3.970 3.900 3.900 10,169 -0.18(-4.41%)
Oct 10, 2016 4.110 4.150 4.080 4.080 7,880 -0.03(-0.73%)
Oct 07, 2016 4.140 4.140 4.030 4.110 2,059 -0.05(-1.20%)
Oct 06, 2016 4.240 4.240 4.160 4.160 11,449 -0.04(-0.95%)
Oct 05, 2016 4.280 4.280 4.200 4.200 1,189 -0.06(-1.41%)
Oct 04, 2016 4.410 4.410 4.250 4.260 25,323 -0.35(-7.59%)
Oct 03, 2016 4.600 4.610 4.600 4.610 894 -0.17(-3.56%)
Sep 30, 2016 4.700 4.780 4.690 4.780 5,053 +0.18(+3.91%)
Sep 29, 2016 4.650 4.690 4.600 4.600 19,090 -0.20(-4.17%)
Sep 28, 2016 4.620 4.800 4.620 4.800 6,296 +0.09(+1.91%)
Sep 27, 2016 4.648 4.740 4.648 4.710 6,084 +0.17(+3.63%)
Sep 26, 2016 4.510 4.545 4.510 4.545 1,567 -0.09(-2.05%)
Sep 23, 2016 4.660 4.660 4.640 4.640 1,614 -0.19(-3.93%)
Sep 22, 2016 4.830 4.830 4.830 4.830 1,170 +0.04(+0.84%)
Sep 21, 2016 4.450 4.790 4.450 4.790 14,236 +0.36(+8.13%)
Sep 19, 2016 4.430 4.430 4.430 0 +0.13(+3.02%)
Sep 16, 2016 4.390 4.400 4.300 4.300 1,710 -0.13(-2.93%)
Sep 15, 2016 4.430 4.430 4.430 4.430 675 -0.14(-3.06%)
Sep 14, 2016 4.614 4.614 4.530 4.570 653 +0.06(+1.33%)
Sep 13, 2016 4.500 4.600 4.500 4.510 8,451 -0.19(-4.04%)
Sep 12, 2016 4.700 4.740 4.670 4.700 1,669 +0.08(+1.73%)
Sep 09, 2016 4.690 4.739 4.620 4.620 6,110 -0.23(-4.74%)
Sep 08, 2016 5.070 5.070 4.850 4.850 3,665 -0.05(-1.00%)
Sep 07, 2016 5.000 5.000 4.850 4.899 3,707 -0.04(-0.83%)
Sep 06, 2016 4.747 4.940 4.747 4.940 11,589 +0.16(+3.35%)
Sep 02, 2016 4.780 4.780 4.780 0 +0.23(+5.05%)
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.