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 (%)
Feb 28, 2019 8.970 9.070 8.970 9.070 3,981 +0.07(+0.78%)
Feb 27, 2019 8.845 9.000 8.800 9.000 23,176 +0.15(+1.75%)
Feb 26, 2019 8.860 8.920 8.800 8.845 3,065 +0.13(+1.55%)
Feb 25, 2019 8.740 8.790 8.660 8.710 14,659 -0.08(-0.91%)
Feb 22, 2019 8.715 8.790 8.670 8.790 6,000 -0.07(-0.79%)
Feb 21, 2019 8.900 8.900 8.850 8.860 4,354 -0.04(-0.39%)
Feb 20, 2019 8.880 8.920 8.855 8.895 6,505 +0.11(+1.22%)
Feb 19, 2019 8.615 8.787 8.550 8.787 13,131 +0.79(+9.84%)
Feb 15, 2019 7.940 8.020 7.900 8.000 15,300 +0.25(+3.23%)
Feb 14, 2019 7.700 7.750 7.660 7.750 23,613 +0.22(+2.92%)
Feb 13, 2019 7.650 7.700 7.530 7.530 4,973 -0.27(-3.46%)
Feb 12, 2019 7.880 7.880 7.800 7.800 3,095 -0.03(-0.38%)
Feb 11, 2019 7.850 7.860 7.830 7.830 18,330 -0.05(-0.61%)
Feb 08, 2019 7.860 7.878 7.850 7.878 1,900 -0.02(-0.28%)
Feb 07, 2019 7.980 7.980 7.875 7.900 2,053 +0.06(+0.77%)
Feb 06, 2019 7.850 7.880 7.840 7.840 15,087 +0.05(+0.64%)
Feb 05, 2019 7.840 7.840 7.780 7.790 3,514 +0.02(+0.26%)
Feb 04, 2019 7.812 7.850 7.770 7.770 2,765 -0.05(-0.58%)
Feb 01, 2019 7.955 7.970 7.800 7.815 18,100 -0.29(-3.64%)
Jan 31, 2019 8.000 8.110 7.900 8.110 9,353 +0.40(+5.19%)
Jan 30, 2019 7.520 7.710 7.520 7.710 1,077 +0.29(+3.91%)
Jan 29, 2019 7.350 7.420 7.350 7.420 2,130 +0.05(+0.68%)
Jan 28, 2019 7.320 7.410 7.320 7.370 1,931 +0.05(+0.68%)
Jan 25, 2019 7.200 7.330 7.200 7.320 8,000 +0.21(+2.95%)
Jan 24, 2019 7.100 7.110 7.100 7.110 4,855 +0.05(+0.71%)
Jan 23, 2019 7.045 7.060 6.980 7.060 151,564 +0.11(+1.58%)
Jan 22, 2019 6.960 6.970 6.950 6.950 5,052 -0.02(-0.29%)
Jan 18, 2019 6.990 6.990 6.940 6.970 700 +0.09(+1.31%)
Jan 17, 2019 6.832 6.880 6.820 6.880 2,736 +0.22(+3.30%)
Jan 16, 2019 6.655 6.660 6.650 6.660 1,905 +0.01(+0.12%)
Jan 15, 2019 6.645 6.652 6.645 6.652 814 -0.01(-0.12%)
Jan 14, 2019 6.650 6.690 6.590 6.660 1,628 +0.01(+0.15%)
Jan 11, 2019 6.700 6.750 6.650 6.650 800 +0.10(+1.45%)
Jan 10, 2019 6.470 6.600 6.450 6.555 26,960 +0.12(+1.94%)
Jan 09, 2019 6.430 6.430 6.430 6.430 300 -0.09(-1.38%)
Jan 08, 2019 6.500 6.530 6.400 6.520 1,376 -0.07(-0.99%)
Jan 07, 2019 6.640 6.680 6.585 6.585 3,639 -0.01(-0.23%)
Jan 04, 2019 6.410 6.600 6.320 6.600 14,600 +0.43(+6.97%)
Jan 03, 2019 6.130 6.250 6.130 6.170 5,583 +0.04(+0.59%)
Jan 02, 2019 6.105 6.135 6.030 6.134 6,515 +0.05(+0.89%)
Dec 31, 2018 6.080 6.250 6.080 6.080 4,300 -0.17(-2.68%)
Dec 28, 2018 6.285 6.285 6.247 6.247 500 +0.12(+1.92%)
Dec 27, 2018 6.150 6.150 6.100 6.130 1,525 -0.00(-0.00%)
Dec 26, 2018 6.250 6.250 6.130 6.130 2,897 +0.03(+0.49%)
Dec 24, 2018 6.100 6.100 6.100 6.100 600 -0.04(-0.65%)
Dec 21, 2018 6.270 6.300 6.140 6.140 9,800 -0.11(-1.76%)
Dec 20, 2018 6.220 6.350 6.220 6.250 4,280 +0.07(+1.05%)
Dec 19, 2018 6.376 6.376 6.185 6.185 365 -0.23(-3.51%)
Dec 18, 2018 6.410 6.410 6.410 6.410 2,521 +0.44(+7.37%)
Dec 17, 2018 6.000 6.060 5.970 5.970 22,926 -0.08(-1.32%)
Dec 14, 2018 6.090 6.090 6.050 6.050 1,200 -0.15(-2.42%)
Dec 13, 2018 6.200 6.200 6.170 6.200 33,697 +0.18(+2.99%)
Dec 12, 2018 5.970 6.200 5.970 6.020 3,514 +0.27(+4.70%)
Dec 11, 2018 5.750 5.750 5.750 5.750 630 +0.09(+1.59%)
Dec 10, 2018 5.700 5.700 5.660 5.660 497 +0.01(+0.18%)
Dec 07, 2018 5.672 5.672 5.650 5.650 700 +0.05(+0.89%)
Dec 06, 2018 5.600 5.600 5.600 5.600 6,105 +0.03(+0.54%)
Dec 04, 2018 5.570 5.570 5.570 5.570 200 +0.03(+0.54%)
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.