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

Anglo American Platinum Ltd (OP: ANGPY )

7.133 -0.060 (-0.83%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 20, 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, 2019 9.990 10.10 9.680 9.680 4,039 -0.42(-4.16%)
Jul 30, 2019 10.26 10.26 10.09 10.10 9,119 -0.12(-1.22%)
Jul 29, 2019 10.03 10.30 10.03 10.22 11,382 +0.38(+3.81%)
Jul 26, 2019 9.966 9.966 9.825 9.850 21,400 -0.15(-1.50%)
Jul 25, 2019 9.950 10.03 9.850 10.00 4,277 -0.09(-0.89%)
Jul 24, 2019 9.900 10.09 9.900 10.09 10,251 +0.27(+2.75%)
Jul 23, 2019 9.950 9.950 9.820 9.820 3,653 -0.13(-1.31%)
Jul 22, 2019 9.950 9.950 9.950 9.950 141 +0.04(+0.45%)
Jul 19, 2019 10.08 10.08 9.790 9.905 7,200 +0.21(+2.22%)
Jul 18, 2019 9.720 9.720 9.690 9.690 696 +0.44(+4.76%)
Jul 17, 2019 9.260 9.325 9.218 9.250 1,929 -0.35(-3.64%)
Jul 16, 2019 9.600 9.600 9.550 9.600 4,754 +0.18(+1.91%)
Jul 15, 2019 9.547 9.570 9.420 9.420 903 -0.11(-1.15%)
Jul 12, 2019 9.530 9.530 9.530 9.530 100 +0.00(+0.00%)
Jul 11, 2019 9.600 9.600 9.530 9.530 25,584 +0.03(+0.32%)
Jul 10, 2019 9.560 9.560 9.470 9.500 17,557 +0.21(+2.26%)
Jul 09, 2019 9.300 9.320 9.290 9.290 2,134 -0.22(-2.35%)
Jul 08, 2019 9.400 9.514 9.400 9.514 635 +0.30(+3.30%)
Jul 05, 2019 9.370 9.370 9.170 9.210 1,700 -0.47(-4.86%)
Jul 03, 2019 9.530 9.680 9.530 9.680 900 +0.15(+1.63%)
Jul 02, 2019 9.500 9.637 9.460 9.525 22,000 +0.02(+0.16%)
Jul 01, 2019 9.730 9.730 9.510 9.510 21,954 -0.33(-3.35%)
Jun 28, 2019 9.770 9.840 9.770 9.840 1,700 +0.05(+0.51%)
Jun 27, 2019 9.800 9.800 9.700 9.790 1,297 -0.25(-2.49%)
Jun 26, 2019 9.925 10.10 9.924 10.04 2,707 -0.04(-0.40%)
Jun 25, 2019 9.910 10.13 9.910 10.08 23,955 +0.69(+7.35%)
Jun 24, 2019 9.350 9.440 9.350 9.390 407 +0.03(+0.32%)
Jun 21, 2019 9.400 9.400 9.350 9.360 3,700 +0.01(+0.11%)
Jun 20, 2019 9.400 9.400 9.350 9.350 4,102 +0.18(+1.96%)
Jun 19, 2019 9.110 9.170 9.075 9.170 6,521 +0.02(+0.22%)
Jun 18, 2019 9.070 9.200 9.070 9.150 39,914 +0.16(+1.78%)
Jun 17, 2019 9.000 9.000 8.990 8.990 729 -0.04(-0.44%)
Jun 14, 2019 9.150 9.150 8.940 9.030 26,200 -0.10(-1.10%)
Jun 13, 2019 9.150 9.200 9.130 9.130 705 +0.13(+1.44%)
Jun 12, 2019 8.950 9.000 8.950 9.000 699 +0.28(+3.21%)
Jun 11, 2019 8.790 8.840 8.715 8.720 30,131 +0.03(+0.29%)
Jun 07, 2019 8.695 8.695 8.695 0 +0.29(+3.51%)
Jun 06, 2019 8.400 8.400 8.400 8.400 600 -0.15(-1.75%)
Jun 05, 2019 8.550 8.600 8.550 8.550 5,872 +0.12(+1.36%)
Jun 04, 2019 8.500 8.540 8.310 8.435 17,454 -0.06(-0.76%)
Jun 03, 2019 8.550 8.550 8.410 8.500 742 +0.20(+2.41%)
May 31, 2019 8.260 8.300 8.210 8.300 2,900 +0.55(+7.10%)
May 29, 2019 7.750 7.750 7.750 0 +0.08(+1.04%)
May 28, 2019 7.920 7.920 7.580 7.670 9,842 +0.08(+0.99%)
May 24, 2019 7.510 7.650 7.510 7.595 1,600 +0.04(+0.52%)
May 23, 2019 7.700 7.700 7.556 7.556 454 -0.21(-2.76%)
May 22, 2019 7.730 7.860 7.730 7.770 910 -0.18(-2.23%)
May 21, 2019 7.850 7.947 7.790 7.947 13,985 -0.10(-1.27%)
May 20, 2019 8.000 8.120 7.960 8.050 11,668 -0.10(-1.23%)
May 17, 2019 8.150 8.150 8.150 8.150 100 -0.25(-3.03%)
May 16, 2019 8.425 8.425 8.350 8.405 30,753 +0.21(+2.50%)
May 15, 2019 8.350 8.350 8.200 8.200 1,286 -0.12(-1.44%)
May 14, 2019 8.250 8.320 8.250 8.320 219 +0.31(+3.87%)
May 13, 2019 8.100 8.100 8.010 8.010 2,565 -0.32(-3.84%)
May 10, 2019 8.420 8.450 8.330 8.330 1,400 +0.06(+0.73%)
May 09, 2019 8.270 8.270 8.270 8.270 443 -0.32(-3.73%)
May 08, 2019 8.620 8.700 8.590 8.590 3,408 -0.03(-0.35%)
May 07, 2019 8.570 8.620 8.540 8.620 3,645 +0.02(+0.21%)
May 06, 2019 8.550 8.650 8.550 8.602 746 +0.17(+2.04%)
May 03, 2019 8.400 8.430 8.300 8.430 3,000 +0.40(+4.98%)
May 02, 2019 8.210 8.210 8.000 8.030 14,075 -0.28(-3.37%)
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.