Skip to main content

Anglo American Platinum Ltd (OP: ANGPY )

5.600 +0.070 (+1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 5.580 5.690 5.540 5.600 57,655 +0.07(+1.27%)
Jul 18, 2024 5.810 5.810 5.520 5.530 55,840 -0.01(-0.18%)
Jul 17, 2024 5.770 5.770 5.530 5.540 108,136 -0.37(-6.26%)
Jul 16, 2024 5.860 5.960 5.800 5.910 88,569 +0.22(+3.87%)
Jul 15, 2024 5.810 5.810 5.580 5.690 107,958 -0.15(-2.57%)
Jul 12, 2024 5.850 5.860 5.750 5.840 108,424 -0.02(-0.34%)
Jul 11, 2024 5.860 5.920 5.820 5.860 48,457 -0.05(-0.92%)
Jul 10, 2024 5.840 5.920 5.820 5.914 36,906 +0.05(+0.93%)
Jul 09, 2024 5.800 5.970 5.775 5.860 52,197 -0.15(-2.50%)
Jul 08, 2024 5.980 6.010 5.950 6.010 81,489 +0.00(+0.00%)
Jul 05, 2024 5.840 6.030 5.840 6.010 185,146 +0.48(+8.60%)
Jul 03, 2024 5.470 5.640 5.470 5.534 66,448 +0.43(+8.47%)
Jul 02, 2024 5.090 5.150 5.055 5.102 69,697 -0.02(-0.35%)
Jul 01, 2024 5.400 5.420 5.110 5.120 167,357 -0.28(-5.19%)
Jun 28, 2024 5.482 5.482 5.390 5.400 141,846 +0.11(+2.08%)
Jun 27, 2024 5.350 5.390 5.190 5.290 323,221 -0.35(-6.21%)
Jun 26, 2024 5.570 5.640 5.556 5.640 45,824 +0.00(+0.05%)
Jun 25, 2024 5.710 5.750 5.610 5.637 66,569 -0.23(-3.97%)
Jun 24, 2024 5.850 5.950 5.843 5.870 162,305 +0.20(+3.53%)
Jun 21, 2024 5.750 5.790 5.650 5.670 135,661 -0.02(-0.35%)
Jun 20, 2024 5.640 5.750 5.640 5.690 105,157 +0.21(+3.83%)
Jun 18, 2024 5.470 5.580 5.460 5.480 138,584 +0.08(+1.48%)
Jun 17, 2024 5.368 5.420 5.350 5.400 84,340 +0.10(+1.89%)
Jun 14, 2024 5.210 5.330 5.202 5.300 84,903 -0.01(-0.22%)
Jun 13, 2024 5.300 5.340 5.243 5.311 58,619 +0.07(+1.36%)
Jun 12, 2024 5.310 5.370 5.240 5.240 96,190 +0.19(+3.76%)
Jun 11, 2024 5.200 5.200 5.050 5.050 97,923 -0.14(-2.70%)
Jun 10, 2024 5.150 5.239 5.080 5.190 101,444 +0.08(+1.57%)
Jun 07, 2024 5.160 5.380 5.100 5.110 114,422 -0.32(-5.89%)
Jun 06, 2024 5.350 5.440 5.300 5.430 53,095 +0.00(+0.00%)
Jun 05, 2024 5.250 5.500 5.250 5.430 123,537 +0.19(+3.61%)
Jun 04, 2024 5.360 5.360 5.190 5.241 191,753 -0.28(-4.99%)
Jun 03, 2024 5.460 5.550 5.360 5.516 108,727 -0.09(-1.68%)
May 31, 2024 5.660 5.700 5.500 5.610 253,295 -0.18(-3.11%)
May 30, 2024 5.680 5.870 5.620 5.790 194,793 -0.32(-5.24%)
May 29, 2024 6.070 6.130 6.060 6.110 40,370 -0.07(-1.13%)
May 28, 2024 6.300 6.300 6.130 6.180 236,349 -0.32(-4.92%)
May 24, 2024 6.450 6.635 6.450 6.500 71,959 +0.02(+0.31%)
May 23, 2024 6.690 6.710 6.410 6.480 88,953 -0.04(-0.61%)
May 22, 2024 6.790 6.810 6.510 6.520 128,055 -0.36(-5.23%)
May 21, 2024 6.900 6.940 6.825 6.880 69,336 -0.25(-3.51%)
May 20, 2024 7.250 7.300 7.040 7.130 105,433 -0.06(-0.87%)
May 17, 2024 7.120 7.240 7.070 7.192 94,279 +0.08(+1.16%)
May 16, 2024 7.200 7.200 6.990 7.110 83,601 +0.11(+1.57%)
May 15, 2024 6.800 7.030 6.670 7.000 169,855 +0.32(+4.79%)
May 14, 2024 6.660 6.730 6.520 6.680 170,735 -0.32(-4.50%)
May 13, 2024 6.880 7.210 6.790 6.995 308,074 +0.37(+5.51%)
May 10, 2024 6.570 6.650 6.540 6.630 71,437 +0.42(+6.76%)
May 09, 2024 6.300 6.320 6.040 6.210 181,869 -0.09(-1.43%)
May 08, 2024 6.160 6.300 6.160 6.300 50,961 -0.09(-1.41%)
May 07, 2024 6.360 6.400 6.320 6.390 102,411 +0.22(+3.65%)
May 06, 2024 6.240 6.270 6.110 6.165 45,445 +0.08(+1.40%)
May 03, 2024 6.320 6.320 5.996 6.080 56,280 +0.17(+2.88%)
May 02, 2024 6.010 6.010 5.850 5.910 105,736 -0.27(-4.37%)
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.