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 (%)
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%)
Sep 04, 2018 4.650 4.850 4.650 4.760 6,137 -0.04(-0.83%)
Aug 31, 2018 4.800 4.800 4.800 0 -0.08(-1.64%)
Aug 30, 2018 4.880 4.880 4.880 71 +0.00(+0.00%)
Aug 29, 2018 4.880 4.880 4.880 4.880 900 -0.14(-2.79%)
Aug 28, 2018 5.110 5.180 4.950 5.020 23,200 -0.06(-1.18%)
Aug 27, 2018 4.950 5.110 4.950 5.080 3,393 +0.21(+4.31%)
Aug 24, 2018 4.850 4.870 4.850 4.870 700 -0.09(-1.91%)
Aug 23, 2018 4.965 4.965 4.965 40 +0.00(+0.00%)
Aug 22, 2018 4.800 4.965 4.800 4.965 5,186 +0.25(+5.41%)
Aug 21, 2018 4.710 4.710 4.710 43 +0.00(+0.00%)
Aug 20, 2018 4.750 4.890 4.710 4.710 7,078 +0.12(+2.66%)
Aug 17, 2018 4.588 4.588 4.588 4.588 2,000 +0.00(+0.07%)
Aug 16, 2018 4.550 4.585 4.550 4.585 650 +0.13(+3.03%)
Aug 15, 2018 4.600 4.600 4.450 4.450 11,213 -0.20(-4.30%)
Aug 14, 2018 4.700 4.700 4.650 4.650 14,945 -0.09(-1.90%)
Aug 13, 2018 4.880 4.900 4.740 4.740 43,258 -0.27(-5.39%)
Aug 10, 2018 5.000 5.025 5.000 5.010 400 -0.06(-1.09%)
Aug 09, 2018 5.020 5.065 5.020 5.065 620 -0.02(-0.49%)
Aug 08, 2018 5.080 5.090 5.080 5.090 1,281 -0.10(-1.93%)
Aug 07, 2018 5.250 5.250 5.190 5.190 20,012 +0.08(+1.57%)
Aug 06, 2018 5.150 5.150 5.030 5.110 8,430 -0.04(-0.78%)
Aug 03, 2018 5.100 5.210 5.100 5.150 7,100 +0.08(+1.58%)
Aug 02, 2018 5.070 5.070 5.070 5.070 1,380 -0.08(-1.55%)
Aug 01, 2018 5.248 5.248 5.140 5.150 5,314 +0.03(+0.59%)
Jul 31, 2018 5.010 5.130 5.010 5.120 10,724 +0.17(+3.43%)
Jul 30, 2018 4.950 4.950 4.950 4.950 5,400 -0.00(-0.10%)
Jul 27, 2018 4.890 5.010 4.890 4.955 1,200 +0.11(+2.16%)
Jul 26, 2018 4.850 4.930 4.850 4.850 21,500 -0.03(-0.61%)
Jul 25, 2018 4.850 5.010 4.810 4.880 12,732 +0.08(+1.67%)
Jul 24, 2018 4.700 4.800 4.700 4.800 23,731 +0.45(+10.34%)
Jul 23, 2018 4.340 4.350 4.340 4.350 950 +0.01(+0.32%)
Jul 20, 2018 4.300 4.336 4.300 4.336 1,165 +0.07(+1.66%)
Jul 19, 2018 4.270 4.330 4.200 4.265 4,702 -0.17(-3.83%)
Jul 18, 2018 4.450 4.450 4.350 4.435 2,446 -0.04(-0.78%)
Jul 17, 2018 4.500 4.500 4.470 4.470 4,360 -0.03(-0.67%)
Jul 16, 2018 4.500 4.500 4.500 4.500 1,362 +0.00(+0.00%)
Jul 13, 2018 4.550 4.550 4.450 4.500 2,500 -0.10(-2.17%)
Jul 12, 2018 4.700 4.700 4.550 4.600 1,802 +0.20(+4.55%)
Jul 11, 2018 4.400 4.400 4.400 4.400 645 -0.15(-3.30%)
Jul 10, 2018 4.551 4.551 4.550 4.550 1,250 +0.00(+0.00%)
Jul 09, 2018 4.550 4.550 4.550 4.550 1,232 +0.14(+3.17%)
Jul 06, 2018 4.350 4.410 4.350 4.410 2,200 +0.10(+2.32%)
Jul 05, 2018 4.334 4.358 4.310 4.310 2,898 -0.13(-2.93%)
Jul 03, 2018 4.440 4.440 4.440 0 +0.21(+4.96%)
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.