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

Anglo American Platinum Ltd (OP: ANGPY )

6.565 +0.045 (+0.69%)
Streaming Delayed Price Updated: 11:26 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 (%)
Aug 30, 2017 4.460 4.460 4.460 0 +0.02(+0.45%)
Aug 29, 2017 4.490 4.490 4.440 4.440 4,031 +0.00(+0.00%)
Aug 28, 2017 4.380 4.450 4.380 4.440 7,715 +0.06(+1.37%)
Aug 25, 2017 4.370 4.390 4.370 4.380 7,700 +0.08(+1.86%)
Aug 24, 2017 4.315 4.315 4.300 4.300 3,039 -0.01(-0.23%)
Aug 23, 2017 4.240 4.310 4.240 4.310 9,803 -0.00(-0.09%)
Aug 22, 2017 4.370 4.370 4.300 4.314 4,554 +0.01(+0.33%)
Aug 21, 2017 4.282 4.340 4.270 4.300 15,037 +0.06(+1.42%)
Aug 18, 2017 4.210 4.255 4.200 4.240 25,050 +0.18(+4.43%)
Aug 17, 2017 4.031 4.070 4.031 4.060 3,700 +0.05(+1.25%)
Aug 16, 2017 4.000 4.010 4.000 4.010 3,100 -0.02(-0.50%)
Aug 15, 2017 4.030 4.030 4.010 4.030 9,300 -0.04(-0.99%)
Aug 14, 2017 4.070 4.070 4.070 4.070 350 -0.03(-0.73%)
Aug 11, 2017 4.180 4.180 4.080 4.100 5,419 -0.03(-0.79%)
Aug 10, 2017 4.140 4.180 4.120 4.133 1,661 +0.12(+3.05%)
Aug 09, 2017 4.082 4.082 4.010 4.010 1,850 -0.10(-2.31%)
Aug 08, 2017 4.150 4.150 4.070 4.105 1,600 +0.05(+1.11%)
Aug 07, 2017 4.110 4.110 4.060 4.060 4,315 -0.08(-1.93%)
Aug 04, 2017 4.180 4.180 4.120 4.140 5,096 +0.03(+0.73%)
Aug 03, 2017 4.110 4.110 4.110 4.110 2,000 +0.11(+2.75%)
Aug 02, 2017 3.980 4.020 3.980 4.000 3,550 +0.04(+1.01%)
Aug 01, 2017 4.000 4.000 3.950 3.960 9,300 -0.04(-1.00%)
Jul 31, 2017 4.000 4.030 4.000 4.000 11,027 -0.03(-0.74%)
Jul 28, 2017 4.100 4.100 4.030 4.030 600 +0.00(+0.00%)
Jul 27, 2017 4.030 4.100 3.980 4.030 10,768 +0.04(+1.00%)
Jul 26, 2017 4.005 4.020 3.970 3.990 5,972 +0.01(+0.25%)
Jul 25, 2017 4.020 4.040 3.966 3.980 8,636 +0.13(+3.37%)
Jul 24, 2017 3.880 3.882 3.850 3.850 7,957 -0.08(-2.03%)
Jul 21, 2017 4.045 4.045 3.910 3.930 9,521 -0.07(-1.75%)
Jul 20, 2017 4.000 4.010 3.990 4.000 1,628 +0.00(+0.00%)
Jul 18, 2017 4.000 4.000 4.000 25 -0.02(-0.50%)
Jul 17, 2017 4.060 4.070 4.020 4.020 2,880 +0.08(+2.03%)
Jul 14, 2017 3.900 3.950 3.900 3.940 22,907 +0.08(+2.07%)
Jul 13, 2017 3.860 3.860 3.804 3.860 3,035 +0.02(+0.52%)
Jul 12, 2017 3.840 3.840 3.840 3.840 100 +0.09(+2.40%)
Jul 11, 2017 3.710 3.750 3.670 3.750 5,989 +0.11(+3.02%)
Jul 10, 2017 3.700 3.700 3.640 3.640 2,662 -0.10(-2.67%)
Jul 07, 2017 3.760 3.775 3.740 3.740 738 -0.06(-1.58%)
Jul 06, 2017 3.800 3.800 3.800 3.800 1,000 -0.05(-1.30%)
Jul 05, 2017 3.740 3.850 3.740 3.850 12,803 +0.13(+3.49%)
Jul 03, 2017 3.680 3.720 3.660 3.720 2,000 -0.05(-1.33%)
Jun 30, 2017 3.710 3.770 3.710 3.770 38,810 +0.22(+6.20%)
Jun 29, 2017 3.640 3.640 3.550 3.550 22,676 -0.07(-1.93%)
Jun 28, 2017 3.640 3.640 3.580 3.620 5,754 -0.02(-0.55%)
Jun 27, 2017 3.640 3.710 3.640 3.640 8,634 -0.02(-0.55%)
Jun 26, 2017 3.710 3.720 3.660 3.660 5,505 -0.10(-2.66%)
Jun 23, 2017 3.785 3.830 3.760 3.760 9,612 +0.07(+1.90%)
Jun 22, 2017 3.610 3.700 3.610 3.690 19,286 +0.15(+4.24%)
Jun 21, 2017 3.540 3.540 3.540 3.540 489 +0.05(+1.43%)
Jun 20, 2017 3.540 3.540 3.480 3.490 19,811 -0.11(-3.06%)
Jun 19, 2017 3.715 3.715 3.600 3.600 4,765 -0.05(-1.39%)
Jun 16, 2017 3.633 3.651 3.624 3.651 2,140 +0.05(+1.27%)
Jun 15, 2017 3.730 3.730 3.600 3.605 18,186 -0.27(-6.85%)
Jun 14, 2017 3.996 4.020 3.870 3.870 32,595 +0.01(+0.26%)
Jun 13, 2017 3.830 3.880 3.825 3.860 45,161 +0.01(+0.26%)
Jun 12, 2017 3.950 3.975 3.830 3.850 26,887 +0.18(+4.90%)
Jun 09, 2017 3.750 3.750 3.670 3.670 24,520 +0.16(+4.56%)
Jun 08, 2017 3.450 3.510 3.450 3.510 17,015 -0.03(-0.90%)
Jun 07, 2017 3.630 3.630 3.540 3.542 9,330 -0.21(-5.55%)
Jun 06, 2017 3.770 3.795 3.740 3.750 11,128 -0.02(-0.53%)
Jun 05, 2017 3.700 3.810 3.700 3.770 40,250 +0.09(+2.45%)
Jun 02, 2017 3.690 3.690 3.670 3.680 10,702 +0.12(+3.37%)
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.