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 (%)
Jul 31, 2017 4.000 4.030 4.000 4.000 11,027 -0.03(-0.74%)
Jul 28, 2017 4.100 4.100 4.030 4.030 600 +0.00(+0.00%)
Jul 27, 2017 4.030 4.100 3.980 4.030 10,768 +0.04(+1.00%)
Jul 26, 2017 4.005 4.020 3.970 3.990 5,972 +0.01(+0.25%)
Jul 25, 2017 4.020 4.040 3.966 3.980 8,636 +0.13(+3.37%)
Jul 24, 2017 3.880 3.882 3.850 3.850 7,957 -0.08(-2.03%)
Jul 21, 2017 4.045 4.045 3.910 3.930 9,521 -0.07(-1.75%)
Jul 20, 2017 4.000 4.010 3.990 4.000 1,628 +0.00(+0.00%)
Jul 18, 2017 4.000 4.000 4.000 25 -0.02(-0.50%)
Jul 17, 2017 4.060 4.070 4.020 4.020 2,880 +0.08(+2.03%)
Jul 14, 2017 3.900 3.950 3.900 3.940 22,907 +0.08(+2.07%)
Jul 13, 2017 3.860 3.860 3.804 3.860 3,035 +0.02(+0.52%)
Jul 12, 2017 3.840 3.840 3.840 3.840 100 +0.09(+2.40%)
Jul 11, 2017 3.710 3.750 3.670 3.750 5,989 +0.11(+3.02%)
Jul 10, 2017 3.700 3.700 3.640 3.640 2,662 -0.10(-2.67%)
Jul 07, 2017 3.760 3.775 3.740 3.740 738 -0.06(-1.58%)
Jul 06, 2017 3.800 3.800 3.800 3.800 1,000 -0.05(-1.30%)
Jul 05, 2017 3.740 3.850 3.740 3.850 12,803 +0.13(+3.49%)
Jul 03, 2017 3.680 3.720 3.660 3.720 2,000 -0.05(-1.33%)
Jun 30, 2017 3.710 3.770 3.710 3.770 38,810 +0.22(+6.20%)
Jun 29, 2017 3.640 3.640 3.550 3.550 22,676 -0.07(-1.93%)
Jun 28, 2017 3.640 3.640 3.580 3.620 5,754 -0.02(-0.55%)
Jun 27, 2017 3.640 3.710 3.640 3.640 8,634 -0.02(-0.55%)
Jun 26, 2017 3.710 3.720 3.660 3.660 5,505 -0.10(-2.66%)
Jun 23, 2017 3.785 3.830 3.760 3.760 9,612 +0.07(+1.90%)
Jun 22, 2017 3.610 3.700 3.610 3.690 19,286 +0.15(+4.24%)
Jun 21, 2017 3.540 3.540 3.540 3.540 489 +0.05(+1.43%)
Jun 20, 2017 3.540 3.540 3.480 3.490 19,811 -0.11(-3.06%)
Jun 19, 2017 3.715 3.715 3.600 3.600 4,765 -0.05(-1.39%)
Jun 16, 2017 3.633 3.651 3.624 3.651 2,140 +0.05(+1.27%)
Jun 15, 2017 3.730 3.730 3.600 3.605 18,186 -0.27(-6.85%)
Jun 14, 2017 3.996 4.020 3.870 3.870 32,595 +0.01(+0.26%)
Jun 13, 2017 3.830 3.880 3.825 3.860 45,161 +0.01(+0.26%)
Jun 12, 2017 3.950 3.975 3.830 3.850 26,887 +0.18(+4.90%)
Jun 09, 2017 3.750 3.750 3.670 3.670 24,520 +0.16(+4.56%)
Jun 08, 2017 3.450 3.510 3.450 3.510 17,015 -0.03(-0.90%)
Jun 07, 2017 3.630 3.630 3.540 3.542 9,330 -0.21(-5.55%)
Jun 06, 2017 3.770 3.795 3.740 3.750 11,128 -0.02(-0.53%)
Jun 05, 2017 3.700 3.810 3.700 3.770 40,250 +0.09(+2.45%)
Jun 02, 2017 3.690 3.690 3.670 3.680 10,702 +0.12(+3.37%)
Jun 01, 2017 3.460 3.560 3.460 3.560 3,300 -0.03(-0.73%)
May 31, 2017 3.595 3.630 3.510 3.586 12,323 -0.10(-2.82%)
May 30, 2017 3.680 3.690 3.610 3.690 16,413 -0.11(-2.89%)
May 26, 2017 3.800 3.830 3.780 3.800 10,154 +0.02(+0.53%)
May 25, 2017 3.850 3.850 3.780 3.780 4,258 -0.14(-3.57%)
May 24, 2017 3.970 3.970 3.920 3.920 774 -0.06(-1.51%)
May 23, 2017 4.110 4.110 3.980 3.980 42,430 +0.03(+0.76%)
May 22, 2017 3.930 3.960 3.930 3.950 2,736 +0.06(+1.54%)
May 19, 2017 3.890 3.890 3.880 3.890 11,799 +0.08(+2.10%)
May 18, 2017 3.850 3.850 3.780 3.810 27,683 -0.25(-6.16%)
May 17, 2017 4.100 4.100 4.040 4.060 9,353 -0.02(-0.49%)
May 16, 2017 3.930 4.080 3.900 4.080 26,395 +0.06(+1.49%)
May 15, 2017 3.970 4.030 3.970 4.020 17,622 +0.16(+4.15%)
May 12, 2017 3.820 3.860 3.820 3.860 5,400 -0.08(-2.13%)
May 11, 2017 3.930 3.944 3.880 3.944 3,142 +0.07(+1.91%)
May 10, 2017 3.880 3.880 3.870 3.870 4,250 +0.16(+4.31%)
May 09, 2017 3.710 3.710 3.690 3.710 2,500 +0.00(+0.00%)
May 08, 2017 3.710 3.720 3.700 3.710 6,325 -0.10(-2.62%)
May 05, 2017 3.780 3.810 3.780 3.810 3,934 +0.02(+0.53%)
May 04, 2017 3.790 3.800 3.780 3.790 15,189 +0.00(+0.00%)
May 03, 2017 3.830 3.830 3.720 3.790 19,186 -0.26(-6.51%)
May 02, 2017 3.990 4.060 3.990 4.054 5,586 +0.06(+1.60%)
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.