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

Anglo American Platinum Ltd (OP: ANGPY )

6.630 +0.420 (+6.76%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 10, 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 (%)
Apr 28, 2017 4.069 4.105 4.010 4.045 11,615 +0.17(+4.25%)
Apr 27, 2017 3.900 3.905 3.880 3.880 2,100 -0.05(-1.32%)
Apr 26, 2017 3.980 3.980 3.870 3.932 7,850 -0.12(-2.91%)
Apr 25, 2017 4.090 4.090 4.040 4.050 16,312 -0.07(-1.70%)
Apr 24, 2017 4.240 4.240 4.070 4.120 3,961 -0.18(-4.19%)
Apr 21, 2017 4.300 4.340 4.300 4.300 2,210 -0.10(-2.27%)
Apr 20, 2017 4.460 4.460 4.400 4.400 4,460 -0.15(-3.30%)
Apr 19, 2017 4.550 4.580 4.530 4.550 18,425 +0.05(+1.11%)
Apr 18, 2017 4.510 4.540 4.500 4.500 6,644 -0.05(-1.10%)
Apr 17, 2017 4.500 4.590 4.500 4.550 16,876 +0.07(+1.56%)
Apr 13, 2017 4.500 4.500 4.450 4.480 3,855 +0.18(+4.19%)
Apr 12, 2017 4.350 4.350 4.250 4.300 8,401 -0.13(-2.93%)
Apr 11, 2017 4.370 4.430 4.350 4.430 25,085 +0.27(+6.49%)
Apr 10, 2017 4.230 4.230 4.150 4.160 11,453 -0.01(-0.24%)
Apr 07, 2017 4.220 4.300 4.170 4.170 27,053 +0.06(+1.46%)
Apr 06, 2017 4.090 4.110 4.085 4.110 3,679 +0.12(+3.01%)
Apr 05, 2017 4.000 4.010 3.980 3.990 6,654 +0.04(+1.01%)
Apr 04, 2017 4.000 4.010 3.910 3.950 14,340 +0.23(+6.07%)
Apr 03, 2017 3.715 3.730 3.660 3.724 2,725 -0.03(-0.83%)
Mar 31, 2017 3.800 3.800 3.740 3.755 1,807 -0.06(-1.44%)
Mar 30, 2017 3.840 3.930 3.810 3.810 14,843 -0.07(-1.80%)
Mar 28, 2017 3.880 3.880 3.880 0 +0.11(+2.92%)
Mar 27, 2017 3.860 3.860 3.770 3.770 20,718 +0.03(+0.80%)
Mar 24, 2017 3.790 3.790 3.730 3.740 12,665 -0.10(-2.60%)
Mar 23, 2017 3.870 3.890 3.780 3.840 2,847 -0.04(-1.03%)
Mar 22, 2017 3.900 3.920 3.860 3.880 4,544 +0.05(+1.31%)
Mar 21, 2017 3.870 3.920 3.830 3.830 4,626 -0.09(-2.30%)
Mar 20, 2017 4.000 4.000 3.870 3.920 7,086 -0.02(-0.54%)
Mar 17, 2017 3.950 3.950 3.910 3.941 7,628 +0.14(+3.71%)
Mar 16, 2017 3.883 3.940 3.800 3.800 7,565 +0.08(+2.29%)
Mar 15, 2017 3.640 3.740 3.570 3.715 28,511 +0.02(+0.68%)
Mar 14, 2017 3.640 3.710 3.640 3.690 70,909 +0.09(+2.50%)
Mar 13, 2017 3.630 3.650 3.570 3.600 14,572 +0.05(+1.41%)
Mar 10, 2017 3.560 3.650 3.550 3.550 17,448 +0.12(+3.65%)
Mar 09, 2017 3.496 3.500 3.410 3.425 67,690 -0.08(-2.42%)
Mar 08, 2017 3.580 3.640 3.510 3.510 11,138 -0.19(-5.14%)
Mar 07, 2017 3.710 3.710 3.660 3.700 7,773 -0.13(-3.39%)
Mar 06, 2017 3.900 3.900 3.720 3.830 4,160 -0.02(-0.52%)
Mar 03, 2017 3.850 3.850 3.790 3.850 43,824 -0.09(-2.28%)
Mar 02, 2017 3.970 3.980 3.900 3.940 22,158 -0.06(-1.50%)
Mar 01, 2017 3.880 4.000 3.880 4.000 20,770 +0.11(+2.93%)
Feb 28, 2017 3.950 3.950 3.860 3.886 19,234 -0.14(-3.57%)
Feb 27, 2017 4.020 4.050 4.000 4.030 15,838 -0.02(-0.49%)
Feb 24, 2017 4.000 4.130 4.000 4.050 12,400 +0.04(+1.00%)
Feb 23, 2017 4.130 4.130 4.010 4.010 7,550 -0.12(-2.91%)
Feb 22, 2017 4.100 4.130 4.070 4.130 14,930 -0.07(-1.67%)
Feb 21, 2017 4.095 4.200 4.080 4.200 20,752 +0.02(+0.48%)
Feb 17, 2017 4.180 4.180 4.180 0 +0.07(+1.70%)
Feb 16, 2017 4.200 4.200 4.110 4.110 10,660 -0.14(-3.29%)
Feb 15, 2017 4.200 4.250 4.170 4.250 6,754 -0.04(-0.93%)
Feb 14, 2017 4.290 4.330 4.290 4.290 2,604 -0.11(-2.50%)
Feb 13, 2017 4.450 4.450 4.300 4.400 6,950 -0.04(-0.90%)
Feb 10, 2017 4.280 4.440 4.280 4.440 7,493 +0.00(+0.00%)
Feb 09, 2017 4.450 4.450 4.350 4.440 5,374 -0.00(-0.11%)
Feb 08, 2017 4.330 4.450 4.330 4.445 4,613 +0.14(+3.13%)
Feb 07, 2017 4.360 4.360 4.280 4.310 2,273 -0.13(-2.93%)
Feb 06, 2017 4.400 4.450 4.300 4.440 11,567 -0.11(-2.42%)
Feb 03, 2017 4.500 4.550 4.420 4.550 32,471 -0.02(-0.44%)
Feb 02, 2017 4.580 4.620 4.520 4.570 14,290 +0.12(+2.79%)
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.