Anglo American Platinum Ltd (OP: ANGPY )

6.130 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 6.000 6.140 6.000 6.130 194,536 -0.32(-4.96%)
Apr 22, 2024 6.410 6.470 6.350 6.450 138,022 -0.42(-6.11%)
Apr 19, 2024 6.800 6.900 6.740 6.870 23,231 -0.08(-1.15%)
Apr 18, 2024 6.850 7.000 6.800 6.950 46,098 -0.07(-1.00%)
Apr 17, 2024 7.060 7.240 6.950 7.020 37,841 +0.04(+0.57%)
Apr 16, 2024 6.950 6.980 6.850 6.980 170,623 -0.33(-4.51%)
Apr 15, 2024 7.310 7.490 7.271 7.310 64,434 -0.11(-1.48%)
Apr 12, 2024 7.640 7.690 7.420 7.420 175,192 -0.04(-0.54%)
Apr 11, 2024 7.240 7.470 7.240 7.460 139,265 +0.25(+3.47%)
Apr 10, 2024 7.160 7.253 7.040 7.210 35,979 -0.07(-0.96%)
Apr 09, 2024 7.370 7.430 7.140 7.280 108,077 +0.06(+0.83%)
Apr 08, 2024 7.080 7.225 6.995 7.220 149,410 +0.41(+6.02%)
Apr 05, 2024 6.840 6.900 6.750 6.810 74,118 -0.28(-3.95%)
Apr 04, 2024 7.030 7.100 6.850 7.090 228,187 +0.05(+0.71%)
Apr 03, 2024 6.840 7.040 6.711 7.040 205,341 -0.03(-0.35%)
Apr 02, 2024 6.960 7.075 6.851 7.065 132,741 +0.22(+3.14%)
Apr 01, 2024 6.950 6.950 6.800 6.850 32,766 -0.08(-1.15%)
Mar 28, 2024 6.830 6.930 6.750 6.930 65,970 +0.08(+1.17%)
Mar 27, 2024 6.760 6.870 6.750 6.850 51,727 -0.24(-3.41%)
Mar 26, 2024 7.150 7.220 6.950 7.092 24,736 -0.04(-0.59%)
Mar 25, 2024 7.050 7.180 7.010 7.134 40,781 +0.10(+1.49%)
Mar 22, 2024 6.800 7.200 6.800 7.030 28,581 +0.13(+1.88%)
Mar 21, 2024 6.570 6.950 6.570 6.900 24,168 +0.14(+2.08%)
Mar 20, 2024 6.510 6.795 6.250 6.760 63,504 +0.63(+10.27%)
Mar 19, 2024 6.200 6.200 6.080 6.130 27,041 -0.16(-2.54%)
Mar 18, 2024 6.470 6.470 6.190 6.290 163,507 -0.50(-7.36%)
Mar 15, 2024 6.910 6.960 6.735 6.790 71,261 -0.07(-1.02%)
Mar 14, 2024 6.970 6.970 6.710 6.860 108,565 -0.36(-4.99%)
Mar 13, 2024 6.980 7.240 6.980 7.220 56,981 +0.50(+7.44%)
Mar 12, 2024 6.760 6.760 6.615 6.720 21,906 -0.03(-0.44%)
Mar 11, 2024 6.710 6.830 6.650 6.750 99,114 -0.04(-0.59%)
Mar 08, 2024 6.720 6.880 6.720 6.790 83,037 +0.17(+2.57%)
Mar 07, 2024 6.470 6.620 6.450 6.620 36,161 +0.30(+4.75%)
Mar 06, 2024 6.350 6.390 6.280 6.320 87,766 +0.25(+4.12%)
Mar 05, 2024 6.170 6.170 6.000 6.070 44,700 -0.19(-3.04%)
Mar 04, 2024 6.400 6.400 6.070 6.260 57,060 -0.30(-4.57%)
Mar 01, 2024 6.550 6.565 6.505 6.560 33,912 +0.14(+2.18%)
Feb 29, 2024 6.610 6.610 6.380 6.420 39,721 +0.05(+0.78%)
Feb 28, 2024 6.310 6.470 6.270 6.370 46,910 -0.18(-2.75%)
Feb 27, 2024 6.420 6.550 6.400 6.550 27,121 +0.18(+2.83%)
Feb 26, 2024 6.570 6.570 6.350 6.370 54,769 -0.15(-2.30%)
Feb 23, 2024 6.460 6.540 6.400 6.520 26,631 +0.21(+3.33%)
Feb 22, 2024 6.260 6.440 6.260 6.310 19,213 +0.20(+3.27%)
Feb 21, 2024 6.120 6.120 6.000 6.110 146,173 -0.36(-5.56%)
Feb 20, 2024 6.490 6.490 6.270 6.470 103,434 -0.12(-1.82%)
Feb 16, 2024 6.540 6.600 6.500 6.590 40,628 +0.11(+1.70%)
Feb 15, 2024 6.390 6.490 6.330 6.480 95,033 +0.30(+4.84%)
Feb 14, 2024 6.210 6.250 6.150 6.181 36,627 +0.09(+1.49%)
Feb 13, 2024 6.200 6.280 6.051 6.090 26,461 -0.10(-1.55%)
Feb 12, 2024 6.090 6.220 6.060 6.186 25,478 +0.05(+0.74%)
Feb 09, 2024 6.210 6.210 6.090 6.140 67,876 -0.34(-5.25%)
Feb 08, 2024 6.360 6.480 6.270 6.480 89,886 -0.31(-4.56%)
Feb 07, 2024 6.850 6.850 6.660 6.790 28,481 -0.11(-1.60%)
Feb 06, 2024 6.990 6.990 6.800 6.900 18,308 +0.00(+0.00%)
Feb 05, 2024 6.990 6.990 6.760 6.900 28,312 -0.10(-1.43%)
Feb 02, 2024 7.000 7.000 6.850 7.000 13,871 -0.26(-3.58%)
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.