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

Anglo American Platinum Ltd (OP: ANGPY )

6.510 -0.010 (-0.15%)
Streaming Delayed Price Updated: 11:00 AM 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, 2018 5.350 5.350 5.300 5.300 6,300 -0.20(-3.64%)
Nov 29, 2018 5.500 5.500 5.500 5.500 195 +0.12(+2.23%)
Nov 28, 2018 5.420 5.420 5.370 5.380 400 +0.09(+1.70%)
Nov 27, 2018 5.405 5.405 5.290 5.290 1,113 -0.37(-6.54%)
Nov 26, 2018 5.460 5.660 5.450 5.660 3,640 -0.01(-0.18%)
Nov 23, 2018 5.690 5.690 5.590 5.670 23,000 +0.07(+1.25%)
Nov 21, 2018 5.600 5.600 5.600 0 +0.19(+3.51%)
Nov 20, 2018 5.460 5.590 5.410 5.410 46,816 -0.19(-3.39%)
Nov 19, 2018 5.760 5.760 5.600 5.600 2,068 +0.19(+3.51%)
Nov 16, 2018 5.400 5.410 5.400 5.410 1,500 +0.15(+2.85%)
Nov 15, 2018 5.260 5.260 5.260 5.260 3,168 +0.07(+1.35%)
Nov 14, 2018 5.270 5.270 5.120 5.190 6,700 -0.28(-5.12%)
Nov 13, 2018 5.600 5.600 5.420 5.470 2,200 -0.33(-5.69%)
Nov 12, 2018 5.800 5.800 5.800 5.800 204 -0.15(-2.52%)
Nov 09, 2018 5.950 5.950 5.950 5.950 100 +0.04(+0.68%)
Nov 08, 2018 6.150 6.150 5.910 5.910 11,981 -0.09(-1.50%)
Nov 07, 2018 5.950 6.000 5.950 6.000 10,703 +0.42(+7.53%)
Nov 06, 2018 5.650 5.650 5.510 5.580 4,300 -0.07(-1.24%)
Nov 05, 2018 5.650 5.650 5.650 5.650 100 +0.10(+1.80%)
Nov 02, 2018 5.750 5.750 5.550 5.550 1,100 -0.11(-1.94%)
Nov 01, 2018 5.500 5.660 5.490 5.660 5,900 +0.35(+6.59%)
Oct 31, 2018 5.200 5.350 5.200 5.310 2,710 +0.21(+4.12%)
Oct 29, 2018 5.100 5.100 5.100 0 +0.05(+0.99%)
Oct 26, 2018 5.150 5.150 5.050 5.050 1,100 -0.25(-4.72%)
Oct 25, 2018 5.230 5.300 5.200 5.300 28,909 +0.15(+2.91%)
Oct 24, 2018 5.150 5.150 5.150 5.150 358 -0.35(-6.36%)
Oct 23, 2018 5.320 5.500 5.320 5.500 3,060 +0.17(+3.29%)
Oct 22, 2018 5.350 5.350 5.325 5.325 1,437 -0.12(-2.11%)
Oct 19, 2018 5.440 5.440 5.440 5.440 1,900 +0.04(+0.74%)
Oct 18, 2018 5.400 5.400 5.400 98 +0.00(+0.00%)
Oct 17, 2018 5.545 5.545 5.400 5.400 2,782 -0.14(-2.53%)
Oct 16, 2018 5.600 5.600 5.540 5.540 1,858 -0.16(-2.81%)
Oct 15, 2018 5.605 5.700 5.510 5.700 1,165 +0.11(+1.97%)
Oct 12, 2018 5.500 5.590 5.500 5.590 10,400 +0.26(+4.88%)
Oct 11, 2018 5.330 5.330 5.330 132 +0.00(+0.00%)
Oct 10, 2018 5.330 5.330 5.330 5.330 1,476 -0.02(-0.37%)
Oct 09, 2018 5.350 5.350 5.350 5.350 2,640 +0.18(+3.58%)
Oct 08, 2018 5.290 5.290 5.100 5.165 2,963 -0.18(-3.46%)
Oct 05, 2018 5.350 5.350 5.350 5.350 200 +0.02(+0.38%)
Oct 04, 2018 5.288 5.330 5.280 5.330 972 +0.09(+1.72%)
Oct 03, 2018 5.450 5.525 5.240 5.240 8,988 -0.35(-6.26%)
Oct 02, 2018 5.474 5.590 5.474 5.590 5,800 +0.24(+4.49%)
Oct 01, 2018 5.350 5.425 5.350 5.350 11,808 -0.05(-0.93%)
Sep 28, 2018 5.400 5.400 5.400 5.400 5,500 -0.05(-0.92%)
Sep 27, 2018 5.450 5.450 5.450 7 +0.00(+0.00%)
Sep 26, 2018 5.510 5.570 5.450 5.450 6,300 -0.06(-1.09%)
Sep 25, 2018 5.495 5.510 5.495 5.510 15,201 -0.06(-1.08%)
Sep 24, 2018 5.500 5.570 5.500 5.570 25,350 +0.08(+1.46%)
Sep 21, 2018 5.490 5.490 5.490 5.490 1,400 +0.04(+0.73%)
Sep 20, 2018 5.450 5.460 5.350 5.450 53,024 +0.34(+6.65%)
Sep 19, 2018 5.190 5.300 5.110 5.110 3,231 +0.05(+0.99%)
Sep 18, 2018 5.060 5.060 5.060 5.060 1,658 +0.15(+3.16%)
Sep 17, 2018 4.905 4.905 4.905 4.905 120 -0.01(-0.20%)
Sep 14, 2018 4.910 4.950 4.910 4.915 1,600 -0.08(-1.70%)
Sep 13, 2018 4.950 5.000 4.860 5.000 10,683 +0.10(+2.04%)
Sep 12, 2018 4.900 4.900 4.900 4.900 100 +0.15(+3.05%)
Sep 10, 2018 4.755 4.755 4.755 0 -0.04(-0.73%)
Sep 07, 2018 4.790 4.840 4.790 4.790 52,000 +0.00(+0.00%)
Sep 06, 2018 4.790 4.900 4.790 4.790 900 +0.03(+0.63%)
Sep 05, 2018 4.760 4.760 4.760 4.760 2,838 +0.00(+0.00%)
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.