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

Anglo American Platinum Ltd (OP: ANGPY )

6.520 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Oct 31, 2016 3.870 3.950 3.870 3.950 2,426 +0.02(+0.41%)
Oct 28, 2016 3.934 3.934 3.925 3.934 683 -0.05(-1.16%)
Oct 27, 2016 3.920 3.980 3.920 3.980 1,800 +0.03(+0.67%)
Oct 26, 2016 3.932 3.954 3.900 3.954 1,354 -0.08(-1.90%)
Oct 25, 2016 4.000 4.030 4.000 4.030 11,911 +0.16(+4.13%)
Oct 24, 2016 3.870 3.870 3.870 3.870 510 -0.04(-1.02%)
Oct 21, 2016 3.870 3.920 3.820 3.910 12,354 -0.04(-1.01%)
Oct 20, 2016 3.916 3.974 3.870 3.950 2,733 -0.19(-4.59%)
Oct 19, 2016 4.123 4.150 4.040 4.140 3,830 +0.07(+1.72%)
Oct 18, 2016 4.113 4.113 4.070 4.070 349 +0.13(+3.30%)
Oct 17, 2016 3.880 3.945 3.880 3.940 3,372 -0.03(-0.76%)
Oct 14, 2016 3.830 3.970 3.830 3.970 446 +0.03(+0.76%)
Oct 13, 2016 4.000 4.000 3.870 3.940 4,806 -0.06(-1.50%)
Oct 12, 2016 4.020 4.020 3.990 4.000 1,726 +0.10(+2.56%)
Oct 11, 2016 3.970 3.970 3.900 3.900 10,169 -0.18(-4.41%)
Oct 10, 2016 4.110 4.150 4.080 4.080 7,880 -0.03(-0.73%)
Oct 07, 2016 4.140 4.140 4.030 4.110 2,059 -0.05(-1.20%)
Oct 06, 2016 4.240 4.240 4.160 4.160 11,449 -0.04(-0.95%)
Oct 05, 2016 4.280 4.280 4.200 4.200 1,189 -0.06(-1.41%)
Oct 04, 2016 4.410 4.410 4.250 4.260 25,323 -0.35(-7.59%)
Oct 03, 2016 4.600 4.610 4.600 4.610 894 -0.17(-3.56%)
Sep 30, 2016 4.700 4.780 4.690 4.780 5,053 +0.18(+3.91%)
Sep 29, 2016 4.650 4.690 4.600 4.600 19,090 -0.20(-4.17%)
Sep 28, 2016 4.620 4.800 4.620 4.800 6,296 +0.09(+1.91%)
Sep 27, 2016 4.648 4.740 4.648 4.710 6,084 +0.17(+3.63%)
Sep 26, 2016 4.510 4.545 4.510 4.545 1,567 -0.09(-2.05%)
Sep 23, 2016 4.660 4.660 4.640 4.640 1,614 -0.19(-3.93%)
Sep 22, 2016 4.830 4.830 4.830 4.830 1,170 +0.04(+0.84%)
Sep 21, 2016 4.450 4.790 4.450 4.790 14,236 +0.36(+8.13%)
Sep 19, 2016 4.430 4.430 4.430 0 +0.13(+3.02%)
Sep 16, 2016 4.390 4.400 4.300 4.300 1,710 -0.13(-2.93%)
Sep 15, 2016 4.430 4.430 4.430 4.430 675 -0.14(-3.06%)
Sep 14, 2016 4.614 4.614 4.530 4.570 653 +0.06(+1.33%)
Sep 13, 2016 4.500 4.600 4.500 4.510 8,451 -0.19(-4.04%)
Sep 12, 2016 4.700 4.740 4.670 4.700 1,669 +0.08(+1.73%)
Sep 09, 2016 4.690 4.739 4.620 4.620 6,110 -0.23(-4.74%)
Sep 08, 2016 5.070 5.070 4.850 4.850 3,665 -0.05(-1.00%)
Sep 07, 2016 5.000 5.000 4.850 4.899 3,707 -0.04(-0.83%)
Sep 06, 2016 4.747 4.940 4.747 4.940 11,589 +0.16(+3.35%)
Sep 02, 2016 4.780 4.780 4.780 0 +0.23(+5.05%)
Sep 01, 2016 4.465 4.550 4.450 4.550 5,670 +0.10(+2.34%)
Aug 31, 2016 4.500 4.500 4.410 4.446 5,823 -0.11(-2.50%)
Aug 30, 2016 4.670 4.720 4.560 4.560 10,258 -0.24(-5.00%)
Aug 29, 2016 4.750 4.850 4.720 4.800 2,228 +0.12(+2.56%)
Aug 26, 2016 4.980 4.980 4.680 4.680 63,579 -0.04(-0.85%)
Aug 25, 2016 4.750 4.750 4.720 4.720 5,300 +0.02(+0.43%)
Aug 24, 2016 4.760 4.790 4.670 4.700 35,416 -0.10(-2.08%)
Aug 23, 2016 5.013 5.030 4.800 4.800 29,483 -0.30(-5.88%)
Aug 22, 2016 5.100 5.110 5.050 5.100 30,780 -0.25(-4.67%)
Aug 19, 2016 5.460 5.460 5.300 5.350 3,400 -0.28(-4.97%)
Aug 18, 2016 5.595 5.630 5.530 5.630 9,163 +0.09(+1.62%)
Aug 17, 2016 5.420 5.540 5.420 5.540 12,948 -0.21(-3.65%)
Aug 16, 2016 5.750 5.750 5.750 5.750 1,100 +0.03(+0.58%)
Aug 15, 2016 5.725 5.740 5.600 5.717 2,200 -0.06(-1.09%)
Aug 12, 2016 5.950 5.950 5.740 5.780 37,176 -0.11(-1.87%)
Aug 11, 2016 5.900 5.950 5.890 5.890 12,892 +0.10(+1.73%)
Aug 10, 2016 5.950 6.070 5.780 5.790 12,605 +0.31(+5.66%)
Aug 09, 2016 5.540 5.540 5.480 5.480 2,545 -0.02(-0.45%)
Aug 08, 2016 5.350 5.505 5.330 5.505 5,177 +0.17(+3.28%)
Aug 05, 2016 5.510 5.510 5.290 5.330 5,994 -0.21(-3.79%)
Aug 04, 2016 5.487 5.590 5.487 5.540 7,268 +0.06(+1.09%)
Aug 03, 2016 5.474 5.500 5.340 5.480 8,504 -0.02(-0.36%)
Aug 02, 2016 5.570 5.580 5.400 5.500 23,783 +0.14(+2.61%)
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.