Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anglo American Platinum Ltd (OP: ANGPY )

7.192 +0.082 (+1.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2018 4.500 4.530 4.500 4.530 1,110 +0.14(+3.19%)
May 30, 2018 4.460 4.460 4.390 4.390 2,968 +0.03(+0.66%)
May 29, 2018 4.390 4.390 4.360 4.361 12,485 -0.14(-3.08%)
May 25, 2018 4.500 4.500 4.500 0 +0.05(+1.12%)
May 24, 2018 4.450 4.450 4.450 4.450 1,000 +0.09(+2.06%)
May 23, 2018 4.500 4.500 4.360 4.360 6,925 -0.37(-7.82%)
May 22, 2018 4.650 4.730 4.650 4.730 382 +0.14(+2.96%)
May 21, 2018 4.550 4.594 4.550 4.594 892 -0.07(-1.52%)
May 18, 2018 4.665 4.665 4.665 4.665 768 -0.13(-2.81%)
May 17, 2018 4.800 4.800 4.800 4.800 1,000 +0.05(+1.05%)
May 15, 2018 4.750 4.750 4.750 30 -0.15(-3.06%)
May 14, 2018 4.910 4.910 4.800 4.900 5,465 +0.10(+2.08%)
May 10, 2018 4.800 4.800 4.800 78 +0.23(+4.99%)
May 08, 2018 4.572 4.572 4.572 10 -0.03(-0.61%)
May 04, 2018 4.600 4.600 4.600 0 -0.17(-3.56%)
May 03, 2018 4.770 4.860 4.720 4.770 41,997 +0.27(+6.00%)
May 02, 2018 4.510 4.510 4.500 4.500 1,767 +0.06(+1.35%)
May 01, 2018 4.470 4.470 4.380 4.440 11,754 -0.09(-1.99%)
Apr 30, 2018 4.450 4.530 4.450 4.530 3,835 -0.07(-1.52%)
Apr 26, 2018 4.600 4.600 4.600 54 +0.10(+2.22%)
Apr 25, 2018 4.550 4.565 4.500 4.500 3,600 -0.19(-4.05%)
Apr 24, 2018 4.600 4.700 4.600 4.690 35,075 +0.24(+5.39%)
Apr 23, 2018 4.450 4.450 4.450 4.450 510 +0.05(+1.14%)
Apr 20, 2018 4.375 4.450 4.375 4.400 7,071 +0.00(+0.00%)
Apr 19, 2018 4.500 4.500 4.400 4.400 15,220 +0.09(+2.09%)
Apr 18, 2018 4.350 4.350 4.310 4.310 6,413 +0.11(+2.62%)
Apr 17, 2018 4.250 4.250 4.200 4.200 8,401 -0.07(-1.64%)
Apr 16, 2018 4.270 4.270 4.270 4.270 500 +0.02(+0.47%)
Apr 13, 2018 4.300 4.300 4.250 4.250 9,592 +0.04(+1.02%)
Apr 12, 2018 4.280 4.280 4.200 4.207 6,730 -0.22(-5.03%)
Apr 11, 2018 4.380 4.430 4.380 4.430 8,197 +0.02(+0.45%)
Apr 10, 2018 4.500 4.500 4.410 4.410 2,372 -0.08(-1.78%)
Apr 09, 2018 4.450 4.490 4.400 4.490 2,703 +0.07(+1.58%)
Apr 06, 2018 4.410 4.420 4.410 4.420 2,188 -0.13(-2.86%)
Apr 05, 2018 4.480 4.550 4.480 4.550 1,220 +0.05(+1.11%)
Apr 04, 2018 4.400 4.500 4.400 4.500 14,450 +0.05(+1.12%)
Apr 02, 2018 4.450 4.450 4.450 0 -0.05(-1.11%)
Mar 29, 2018 4.500 4.500 4.500 0 -0.07(-1.53%)
Mar 28, 2018 4.570 4.570 4.570 4.570 1,000 +0.04(+0.88%)
Mar 27, 2018 4.550 4.550 4.530 4.530 4,073 -0.06(-1.31%)
Mar 26, 2018 4.500 4.590 4.500 4.590 13,200 -0.24(-4.97%)
Mar 23, 2018 4.680 4.830 4.680 4.830 2,867 +0.12(+2.55%)
Mar 22, 2018 4.650 4.710 4.650 4.710 1,406 +0.02(+0.43%)
Mar 21, 2018 4.690 4.690 4.690 4.690 213 -0.05(-1.05%)
Mar 20, 2018 4.660 4.800 4.660 4.740 17,872 +0.04(+0.85%)
Mar 16, 2018 4.700 4.700 4.700 0 -0.11(-2.29%)
Mar 15, 2018 4.870 4.870 4.810 4.810 13,127 -0.18(-3.61%)
Mar 14, 2018 4.915 4.990 4.915 4.990 1,005 +0.07(+1.42%)
Mar 13, 2018 4.940 4.950 4.920 4.920 7,142 +0.05(+1.03%)
Mar 12, 2018 4.870 4.870 4.870 4.870 7,643 -0.12(-2.40%)
Mar 09, 2018 4.940 4.990 4.890 4.990 10,957 +0.04(+0.81%)
Mar 08, 2018 4.980 4.980 4.900 4.950 1,704 -0.09(-1.79%)
Mar 06, 2018 5.040 5.040 5.040 0 +0.09(+1.82%)
Mar 05, 2018 4.932 5.050 4.930 4.950 74,489 -0.04(-0.80%)
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.