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 -0.360 (-5.23%)
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 (%)
Nov 30, 2023 7.000 7.100 6.950 6.990 28,205 -0.07(-0.99%)
Nov 29, 2023 7.290 7.290 7.025 7.060 28,733 -0.23(-3.09%)
Nov 28, 2023 7.150 7.340 7.080 7.285 89,974 +0.41(+5.89%)
Nov 27, 2023 6.550 6.970 6.550 6.880 144,983 +0.39(+6.09%)
Nov 24, 2023 6.110 6.520 6.110 6.485 11,391 +0.41(+6.66%)
Nov 22, 2023 6.130 6.250 6.080 6.080 93,964 +0.09(+1.58%)
Nov 21, 2023 5.990 6.050 5.966 5.986 433,132 -0.42(-6.62%)
Nov 20, 2023 6.520 6.520 6.305 6.410 36,495 +0.07(+1.10%)
Nov 17, 2023 6.400 6.400 6.230 6.340 38,544 -0.15(-2.31%)
Nov 16, 2023 6.505 6.620 6.452 6.490 23,478 +0.24(+3.84%)
Nov 15, 2023 6.320 6.418 6.230 6.250 379,444 -0.23(-3.55%)
Nov 14, 2023 6.170 6.512 6.170 6.480 126,568 +0.59(+10.02%)
Nov 13, 2023 5.800 5.900 5.800 5.890 63,902 +0.21(+3.77%)
Nov 10, 2023 5.710 5.710 5.600 5.676 82,871 -0.18(-3.14%)
Nov 09, 2023 5.980 6.030 5.860 5.860 34,998 -0.03(-0.51%)
Nov 08, 2023 5.880 5.990 5.850 5.890 34,525 -0.29(-4.69%)
Nov 07, 2023 6.350 6.350 6.010 6.180 27,469 -0.13(-2.06%)
Nov 06, 2023 6.120 6.450 6.120 6.310 542,617 +0.30(+4.99%)
Nov 03, 2023 6.000 6.050 5.910 6.010 155,545 +0.21(+3.62%)
Nov 02, 2023 5.780 5.880 5.670 5.800 53,041 +0.16(+2.84%)
Nov 01, 2023 5.680 5.710 5.520 5.640 89,464 -0.04(-0.70%)
Oct 31, 2023 5.730 5.760 5.500 5.680 296,022 +0.02(+0.41%)
Oct 30, 2023 5.510 5.780 5.510 5.657 46,575 +0.08(+1.47%)
Oct 27, 2023 5.740 5.740 5.520 5.575 59,038 -0.02(-0.45%)
Oct 26, 2023 5.370 5.685 5.370 5.600 70,631 +0.06(+1.08%)
Oct 25, 2023 5.560 5.610 5.510 5.540 40,134 -0.02(-0.36%)
Oct 24, 2023 5.740 5.740 5.510 5.560 65,291 -0.20(-3.47%)
Oct 23, 2023 5.900 5.900 5.750 5.760 144,271 -0.21(-3.60%)
Oct 20, 2023 5.800 6.100 5.800 5.975 46,225 +0.08(+1.42%)
Oct 19, 2023 6.220 6.220 5.850 5.891 102,079 -0.41(-6.49%)
Oct 18, 2023 6.610 6.610 6.150 6.300 131,732 -0.35(-5.26%)
Oct 17, 2023 6.575 6.700 6.550 6.650 23,622 -0.12(-1.77%)
Oct 16, 2023 6.820 6.799 6.680 6.770 76,668 +0.34(+5.29%)
Oct 13, 2023 6.390 6.585 6.390 6.430 43,154 +0.24(+3.88%)
Oct 12, 2023 6.480 6.480 6.110 6.190 38,195 -0.08(-1.35%)
Oct 11, 2023 6.150 6.295 6.150 6.275 75,105 -0.04(-0.71%)
Oct 10, 2023 6.010 6.320 6.010 6.320 30,479 +0.37(+6.22%)
Oct 09, 2023 5.940 5.990 5.600 5.950 26,469 +0.29(+5.12%)
Oct 06, 2023 5.470 5.660 5.410 5.660 76,060 +0.18(+3.28%)
Oct 05, 2023 5.060 5.550 5.060 5.480 80,093 -0.12(-2.14%)
Oct 04, 2023 5.630 5.750 5.530 5.600 66,203 -0.04(-0.64%)
Oct 03, 2023 5.780 5.780 5.610 5.636 58,676 -0.26(-4.47%)
Oct 02, 2023 5.750 6.100 5.750 5.900 82,618 -0.35(-5.60%)
Sep 29, 2023 6.340 6.410 6.190 6.250 62,563 -0.07(-1.11%)
Sep 28, 2023 6.100 6.320 6.100 6.320 244,356 +0.30(+4.98%)
Sep 27, 2023 6.020 6.140 6.020 6.020 58,153 -0.04(-0.66%)
Sep 26, 2023 6.170 6.170 6.020 6.060 39,131 -0.17(-2.73%)
Sep 25, 2023 6.170 6.230 6.110 6.230 50,070 +0.04(+0.65%)
Sep 22, 2023 6.185 6.240 6.168 6.190 196,468 +0.05(+0.86%)
Sep 21, 2023 6.000 6.250 5.750 6.138 102,292 -0.24(-3.80%)
Sep 20, 2023 6.440 6.620 6.380 6.380 111,045 +0.08(+1.33%)
Sep 19, 2023 6.250 6.340 6.170 6.296 96,485 +0.09(+1.38%)
Sep 18, 2023 6.200 6.260 6.150 6.210 105,380 -0.12(-1.90%)
Sep 15, 2023 6.080 6.362 6.080 6.330 138,568 +0.37(+6.21%)
Sep 14, 2023 5.870 6.030 5.870 5.960 107,851 +0.27(+4.75%)
Sep 13, 2023 5.750 5.790 5.640 5.690 46,407 +0.14(+2.43%)
Sep 12, 2023 5.370 5.611 5.370 5.555 98,028 -0.08(-1.33%)
Sep 11, 2023 5.500 5.740 5.500 5.630 114,649 +0.33(+6.23%)
Sep 08, 2023 5.460 5.460 5.250 5.300 70,901 -0.05(-0.93%)
Sep 07, 2023 5.400 5.530 5.200 5.350 59,456 -0.10(-1.83%)
Sep 06, 2023 5.430 5.620 5.330 5.450 96,026 +0.14(+2.64%)
Sep 05, 2023 5.390 5.490 5.260 5.310 672,629 -0.39(-6.84%)
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.