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

Anglo American Platinum Ltd (OP: ANGPY )

6.420 -0.100 (-1.53%)
Streaming Delayed Price Updated: 2:06 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, 2017 4.380 4.402 4.380 4.400 3,101 -0.04(-0.90%)
Nov 29, 2017 4.450 4.450 4.440 4.440 9,157 -0.09(-1.99%)
Nov 28, 2017 4.550 4.550 4.520 4.530 9,500 +0.05(+1.12%)
Nov 27, 2017 4.480 4.500 4.480 4.480 10,640 -0.02(-0.44%)
Nov 24, 2017 4.500 4.500 4.500 4.500 1,528 -0.02(-0.44%)
Nov 22, 2017 4.480 4.520 4.480 4.520 500 +0.10(+2.26%)
Nov 21, 2017 4.416 4.420 4.416 4.420 2,000 +0.04(+0.91%)
Nov 20, 2017 4.440 4.440 4.360 4.380 6,982 -0.16(-3.53%)
Nov 17, 2017 4.540 4.555 4.520 4.540 1,172 +0.11(+2.49%)
Nov 16, 2017 4.420 4.460 4.420 4.430 9,368 -0.11(-2.42%)
Nov 15, 2017 4.490 4.540 4.490 4.540 900 -0.03(-0.66%)
Nov 14, 2017 4.620 4.620 4.570 4.570 300 -0.05(-1.08%)
Nov 13, 2017 4.620 4.620 4.620 4.620 510 -0.17(-3.55%)
Nov 10, 2017 4.840 4.840 4.790 4.790 2,364 +0.00(+0.00%)
Nov 08, 2017 4.790 4.790 4.790 0 +0.06(+1.27%)
Nov 07, 2017 4.765 4.810 4.700 4.730 3,151 -0.17(-3.47%)
Nov 06, 2017 4.770 4.920 4.770 4.900 6,718 +0.24(+5.15%)
Nov 03, 2017 4.740 4.740 4.660 4.660 7,420 -0.08(-1.69%)
Nov 02, 2017 4.740 4.780 4.720 4.740 8,243 +0.10(+2.16%)
Nov 01, 2017 4.660 4.690 4.640 4.640 5,000 +0.09(+1.98%)
Oct 31, 2017 4.600 4.600 4.550 4.550 6,800 -0.02(-0.44%)
Oct 30, 2017 4.580 4.580 4.570 4.570 2,300 +0.07(+1.47%)
Oct 27, 2017 4.504 4.504 4.504 4.504 500 -0.01(-0.13%)
Oct 26, 2017 4.555 4.555 4.510 4.510 1,400 +0.10(+2.27%)
Oct 25, 2017 4.400 4.430 4.400 4.410 3,815 -0.03(-0.68%)
Oct 24, 2017 4.440 4.440 4.440 4.440 900 +0.02(+0.34%)
Oct 23, 2017 4.410 4.425 4.410 4.425 2,561 +0.01(+0.34%)
Oct 20, 2017 4.410 4.410 4.410 4.410 150 -0.02(-0.45%)
Oct 19, 2017 4.430 4.450 4.430 4.430 9,497 -0.02(-0.45%)
Oct 18, 2017 4.430 4.450 4.430 4.450 1,064 -0.06(-1.33%)
Oct 17, 2017 4.550 4.550 4.470 4.510 20,411 -0.03(-0.66%)
Oct 16, 2017 4.540 4.580 4.500 4.540 8,305 +0.04(+0.89%)
Oct 13, 2017 4.400 4.500 4.400 4.500 6,328 +0.12(+2.74%)
Oct 12, 2017 4.380 4.380 4.345 4.380 6,800 +0.11(+2.58%)
Oct 11, 2017 4.330 4.330 4.270 4.270 2,100 +0.03(+0.71%)
Oct 10, 2017 4.241 4.241 4.240 4.240 1,266 +0.06(+1.44%)
Oct 09, 2017 4.190 4.190 4.180 4.180 1,732 -0.08(-1.88%)
Oct 06, 2017 4.260 4.260 4.260 4.260 2,000 -0.11(-2.52%)
Oct 05, 2017 4.350 4.370 4.340 4.370 16,128 +0.15(+3.55%)
Oct 04, 2017 4.235 4.235 4.220 4.220 6,550 +0.02(+0.48%)
Oct 03, 2017 4.200 4.200 4.200 4.200 400 +0.03(+0.72%)
Oct 02, 2017 4.190 4.190 4.150 4.170 5,087 -0.05(-1.18%)
Sep 29, 2017 4.210 4.220 4.210 4.220 11,000 +0.02(+0.48%)
Sep 28, 2017 4.200 4.200 4.200 4.200 669 -0.08(-1.87%)
Sep 27, 2017 4.310 4.340 4.280 4.280 3,300 -0.03(-0.70%)
Sep 26, 2017 4.300 4.310 4.300 4.310 430 +0.09(+2.11%)
Sep 25, 2017 4.240 4.240 4.200 4.221 2,464 -0.06(-1.38%)
Sep 22, 2017 4.290 4.330 4.270 4.280 3,371 -0.02(-0.47%)
Sep 21, 2017 4.270 4.340 4.270 4.300 34,042 +0.06(+1.42%)
Sep 20, 2017 4.270 4.300 4.240 4.240 6,118 +0.02(+0.47%)
Sep 19, 2017 4.190 4.232 4.190 4.220 9,700 -0.01(-0.24%)
Sep 18, 2017 4.262 4.280 4.190 4.230 3,225 -0.08(-1.97%)
Sep 15, 2017 4.320 4.322 4.310 4.315 4,050 -0.03(-0.80%)
Sep 14, 2017 4.350 4.350 4.350 4.350 100 -0.02(-0.46%)
Sep 13, 2017 4.450 4.450 4.370 4.370 8,325 -0.06(-1.35%)
Sep 11, 2017 4.430 4.430 4.430 0 -0.08(-1.77%)
Sep 08, 2017 4.650 4.650 4.500 4.510 9,650 -0.14(-3.01%)
Sep 07, 2017 4.620 4.650 4.590 4.650 1,455 +0.09(+1.97%)
Sep 06, 2017 4.540 4.620 4.520 4.560 15,126 +0.06(+1.33%)
Sep 05, 2017 4.470 4.530 4.460 4.500 25,094 +0.06(+1.35%)
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.