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

Anglo American Platinum Ltd (OP: ANGPY )

6.500 +0.020 (+0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
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%)
Aug 01, 2016 5.370 5.460 5.360 5.360 17,273 +0.15(+2.88%)
Jul 29, 2016 5.250 5.250 5.190 5.210 19,348 +0.06(+1.17%)
Jul 28, 2016 5.000 5.250 5.000 5.150 10,379 +0.15(+3.00%)
Jul 27, 2016 4.950 5.000 4.860 5.000 15,879 +0.26(+5.48%)
Jul 26, 2016 4.610 4.750 4.610 4.740 27,027 +0.32(+7.25%)
Jul 25, 2016 4.430 4.430 4.420 4.420 2,100 -0.02(-0.45%)
Jul 22, 2016 4.470 4.470 4.440 4.440 4,000 -0.02(-0.45%)
Jul 21, 2016 4.500 4.550 4.430 4.460 27,396 +0.29(+6.95%)
Jul 20, 2016 4.510 4.510 4.170 4.170 15,973 -0.36(-8.01%)
Jul 19, 2016 4.547 4.547 4.510 4.533 6,592 -0.02(-0.37%)
Jul 18, 2016 4.570 4.610 4.530 4.550 6,746 -0.02(-0.44%)
Jul 15, 2016 4.596 4.596 4.570 4.570 50,084 -0.03(-0.65%)
Jul 14, 2016 4.553 4.610 4.510 4.600 40,605 +0.25(+5.75%)
Jul 13, 2016 4.440 4.460 4.350 4.350 20,850 +0.02(+0.46%)
Jul 12, 2016 4.320 4.467 4.310 4.330 43,347 -0.18(-3.99%)
Jul 11, 2016 4.400 4.520 4.390 4.510 75,224 +0.15(+3.44%)
Jul 08, 2016 4.240 4.388 4.240 4.360 5,734 +0.06(+1.40%)
Jul 07, 2016 4.477 4.490 4.300 4.300 17,445 -0.09(-2.05%)
Jul 05, 2016 4.600 4.600 4.390 4.390 11,593 +0.00(+0.00%)
Jul 01, 2016 4.390 4.390 4.390 0 +0.19(+4.52%)
Jun 30, 2016 4.153 4.200 4.060 4.200 8,184 +0.26(+6.60%)
Jun 29, 2016 3.940 3.940 3.940 3.940 3,000 +0.23(+6.20%)
Jun 28, 2016 3.750 3.750 3.710 3.710 1,909 -0.01(-0.27%)
Jun 27, 2016 3.820 3.890 3.674 3.720 8,300 -0.02(-0.56%)
Jun 24, 2016 4.050 4.050 3.741 3.741 30,693 -0.31(-7.63%)
Jun 23, 2016 4.040 4.070 4.040 4.050 5,041 +0.12(+3.05%)
Jun 22, 2016 4.080 4.080 3.930 3.930 7,067 -0.14(-3.49%)
Jun 21, 2016 4.170 4.170 4.000 4.072 7,805 -0.10(-2.35%)
Jun 20, 2016 4.170 4.175 4.160 4.170 17,348 +0.17(+4.25%)
Jun 17, 2016 4.145 4.150 4.000 4.000 10,826 +0.14(+3.63%)
Jun 16, 2016 3.970 3.980 3.830 3.860 8,915 -0.11(-2.77%)
Jun 15, 2016 3.920 4.056 3.920 3.970 8,605 +0.10(+2.58%)
Jun 14, 2016 3.990 3.990 3.760 3.870 4,595 -0.10(-2.52%)
Jun 13, 2016 4.080 4.080 3.930 3.970 19,901 -0.11(-2.70%)
Jun 10, 2016 4.160 4.160 4.060 4.080 8,827 -0.23(-5.34%)
Jun 09, 2016 4.310 4.440 4.295 4.310 8,021 -0.18(-4.01%)
Jun 08, 2016 4.330 4.490 4.330 4.490 7,821 +0.16(+3.70%)
Jun 07, 2016 4.300 4.330 4.230 4.330 4,567 +0.16(+3.84%)
Jun 06, 2016 4.270 4.290 4.170 4.170 6,642 +0.01(+0.24%)
Jun 03, 2016 3.500 4.270 3.500 4.160 8,915 +0.63(+17.85%)
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.