Anglo American Platinum Ltd (OP: AGPPF )
30.18
-1.82
(-5.69%)
Streaming Delayed Price
Updated: 11:20 AM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2019 | 51.65 | 51.65 | 51.65 | 0 | -0.10(-0.19%) | |
Apr 23, 2019 | 51.75 | 51.75 | 51.75 | 0 | -3.29(-5.98%) | |
Apr 17, 2019 | 55.04 | 55.04 | 55.04 | 0 | +0.16(+0.30%) | |
Apr 16, 2019 | 54.88 | 54.88 | 54.88 | 54.88 | 1 | -0.17(-0.32%) |
Apr 15, 2019 | 55.15 | 55.15 | 53.55 | 55.05 | 401 | -0.95(-1.70%) |
Apr 12, 2019 | 56.00 | 56.00 | 56.00 | 56.00 | 100 | +0.05(+0.09%) |
Apr 11, 2019 | 55.95 | 55.95 | 55.95 | 55.95 | 100 | -2.65(-4.52%) |
Apr 10, 2019 | 59.60 | 59.60 | 58.60 | 58.60 | 2,320 | -1.75(-2.90%) |
Apr 08, 2019 | 60.35 | 60.35 | 60.35 | 0 | +4.35(+7.77%) | |
Apr 05, 2019 | 56.97 | 56.97 | 56.00 | 56.00 | 2,500 | +0.95(+1.73%) |
Apr 04, 2019 | 55.05 | 55.05 | 55.05 | 55.05 | 10 | -0.80(-1.43%) |
Apr 03, 2019 | 55.10 | 55.85 | 55.10 | 55.85 | 1,380 | +4.40(+8.55%) |
Apr 01, 2019 | 51.45 | 51.45 | 51.45 | 0 | +1.00(+1.98%) | |
Mar 29, 2019 | 50.45 | 50.45 | 50.45 | 50.45 | 100 | +0.45(+0.90%) |
Mar 28, 2019 | 52.15 | 52.15 | 50.00 | 50.00 | 1,745 | -4.00(-7.41%) |
Mar 27, 2019 | 55.00 | 55.00 | 54.00 | 54.00 | 212 | -1.03(-1.87%) |
Mar 26, 2019 | 55.00 | 55.03 | 55.00 | 55.03 | 5,100 | -0.62(-1.11%) |
Mar 25, 2019 | 55.20 | 55.65 | 55.06 | 55.65 | 255 | -2.00(-3.47%) |
Mar 22, 2019 | 57.65 | 57.65 | 57.65 | 57.65 | 100 | -0.05(-0.09%) |
Mar 21, 2019 | 57.40 | 57.70 | 57.40 | 57.70 | 200 | -0.44(-0.76%) |
Mar 20, 2019 | 57.30 | 58.14 | 57.25 | 58.14 | 672 | +3.22(+5.86%) |
Mar 18, 2019 | 54.92 | 54.92 | 54.92 | 0 | +1.32(+2.46%) | |
Mar 15, 2019 | 52.10 | 53.65 | 52.10 | 53.60 | 3,000 | +2.40(+4.69%) |
Mar 14, 2019 | 51.20 | 51.20 | 51.20 | 51.20 | 100 | -0.40(-0.78%) |
Mar 13, 2019 | 51.60 | 51.60 | 51.60 | 51.60 | 452 | -0.40(-0.77%) |
Mar 12, 2019 | 51.65 | 52.00 | 51.65 | 52.00 | 115 | -1.05(-1.98%) |
Mar 11, 2019 | 53.00 | 53.05 | 53.00 | 53.05 | 257 | +2.65(+5.26%) |
Mar 07, 2019 | 50.40 | 50.40 | 50.40 | 0 | -2.20(-4.18%) | |
Mar 05, 2019 | 52.60 | 52.60 | 52.60 | 0 | -1.35(-2.50%) | |
Mar 04, 2019 | 53.78 | 53.95 | 53.78 | 53.95 | 1,348 | -0.15(-0.28%) |
Mar 01, 2019 | 54.10 | 54.10 | 54.10 | 54.10 | 100 | -0.46(-0.85%) |
Feb 28, 2019 | 54.66 | 54.66 | 54.55 | 54.56 | 374 | +0.96(+1.80%) |
Feb 27, 2019 | 53.60 | 53.60 | 53.60 | 53.60 | 100 | +0.03(+0.06%) |
Feb 26, 2019 | 53.60 | 53.60 | 53.57 | 53.57 | 150 | +1.47(+2.82%) |
Feb 25, 2019 | 52.50 | 52.50 | 52.10 | 52.10 | 104 | -0.56(-1.06%) |
Feb 22, 2019 | 52.70 | 52.70 | 52.66 | 52.66 | 200 | -1.09(-2.03%) |
Feb 21, 2019 | 53.80 | 53.80 | 53.75 | 53.75 | 64 | -0.01(-0.02%) |
Feb 20, 2019 | 53.25 | 53.76 | 53.25 | 53.76 | 589 | +1.61(+3.09%) |
Feb 19, 2019 | 52.15 | 52.15 | 52.15 | 52.15 | 2 | +4.05(+8.42%) |
Feb 15, 2019 | 47.95 | 48.10 | 47.75 | 48.10 | 300 | +1.35(+2.89%) |
Feb 14, 2019 | 46.65 | 46.75 | 46.65 | 46.75 | 130 | +1.88(+4.19%) |
Feb 13, 2019 | 46.20 | 46.20 | 44.87 | 44.87 | 378 | -2.68(-5.64%) |
Feb 11, 2019 | 47.55 | 47.55 | 47.55 | 0 | -0.35(-0.73%) | |
Feb 08, 2019 | 48.20 | 48.20 | 47.90 | 47.90 | 100 | +1.24(+2.67%) |
Feb 04, 2019 | 46.66 | 46.66 | 46.66 | 0 | -0.98(-2.05%) | |
Jan 31, 2019 | 47.63 | 47.63 | 47.63 | 0 | +1.88(+4.11%) | |
Jan 30, 2019 | 45.75 | 45.75 | 45.75 | 45.75 | 100 | +0.90(+2.01%) |
Jan 28, 2019 | 44.85 | 44.85 | 44.85 | 0 | +3.35(+8.07%) | |
Jan 22, 2019 | 41.50 | 41.50 | 41.50 | 0 | +1.35(+3.36%) | |
Jan 16, 2019 | 40.15 | 40.15 | 40.15 | 0 | -0.05(-0.12%) | |
Jan 14, 2019 | 40.20 | 40.20 | 40.20 | 0 | -0.04(-0.11%) | |
Jan 11, 2019 | 40.53 | 40.53 | 40.24 | 40.24 | 100 | +1.24(+3.19%) |
Jan 10, 2019 | 39.00 | 39.00 | 39.00 | 39.00 | 70 | +0.20(+0.52%) |
Jan 08, 2019 | 38.80 | 38.80 | 38.80 | 0 | -0.55(-1.40%) | |
Jan 07, 2019 | 39.35 | 39.35 | 39.35 | 39.35 | 200 | +0.80(+2.08%) |
Jan 04, 2019 | 38.55 | 38.55 | 38.55 | 38.55 | 200 | +0.30(+0.78%) |
Dec 31, 2018 | 38.25 | 38.25 | 38.25 | 0 | +0.53(+1.41%) | |
Dec 20, 2018 | 37.72 | 37.72 | 37.72 | 0 | -0.38(-1.00%) | |
Dec 19, 2018 | 38.40 | 38.40 | 38.10 | 38.10 | 300 | -0.15(-0.39%) |
Dec 18, 2018 | 37.95 | 38.25 | 37.90 | 38.25 | 830 | +1.30(+3.52%) |
Dec 17, 2018 | 36.95 | 36.95 | 36.95 | 36.95 | 100 | +0.55(+1.51%) |
Dec 12, 2018 | 36.40 | 36.40 | 36.40 | 0 | +2.25(+6.59%) | |
Dec 06, 2018 | 34.15 | 34.15 | 34.15 | 0 | +0.33(+0.98%) | |
Dec 03, 2018 | 33.82 | 33.82 | 33.82 | 0 | +0.34(+1.02%) | |
Nov 26, 2018 | 33.48 | 33.48 | 33.48 | 0 | +0.38(+1.15%) | |
Nov 20, 2018 | 33.10 | 33.10 | 33.10 | 0 | +0.20(+0.61%) | |
Nov 16, 2018 | 32.90 | 32.90 | 32.90 | 0 | -2.95(-8.23%) | |
Nov 09, 2018 | 35.85 | 35.85 | 35.85 | 0 | -0.45(-1.23%) | |
Nov 07, 2018 | 36.30 | 36.30 | 36.30 | 0 | +2.70(+8.05%) | |
Nov 02, 2018 | 33.59 | 33.59 | 33.59 | 0 | +0.19(+0.57%) | |
Nov 01, 2018 | 33.40 | 33.40 | 33.40 | 33.40 | 55 | +1.20(+3.71%) |
Oct 31, 2018 | 32.20 | 32.20 | 32.20 | 32.20 | 100 | +1.20(+3.89%) |
Oct 30, 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 100 | -0.15(-0.48%) |
Oct 29, 2018 | 31.15 | 31.15 | 31.15 | 31.15 | 5 | +0.15(+0.48%) |
Oct 26, 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 300 | -0.30(-0.96%) |
Oct 25, 2018 | 31.80 | 31.80 | 31.30 | 31.30 | 300 | -0.30(-0.95%) |
Oct 24, 2018 | 31.60 | 31.60 | 31.60 | 31.60 | 50 | -0.70(-2.17%) |
Oct 22, 2018 | 32.30 | 32.30 | 32.30 | 0 | -0.60(-1.82%) | |
Oct 18, 2018 | 32.90 | 32.90 | 32.90 | 0 | +0.30(+0.92%) | |
Oct 11, 2018 | 32.60 | 32.60 | 32.60 | 0 | -0.35(-1.06%) | |
Oct 10, 2018 | 32.67 | 32.95 | 32.60 | 32.95 | 450 | +0.75(+2.33%) |
Oct 03, 2018 | 32.20 | 32.20 | 32.20 | 0 | -1.15(-3.45%) | |
Oct 02, 2018 | 33.35 | 33.35 | 33.35 | 33.35 | 100 | +0.51(+1.55%) |
Oct 01, 2018 | 32.84 | 32.84 | 32.84 | 32.84 | 100 | -0.52(-1.56%) |
Sep 25, 2018 | 33.36 | 33.36 | 33.36 | 0 | -0.19(-0.57%) | |
Sep 24, 2018 | 33.55 | 33.55 | 33.50 | 33.55 | 410 | +0.45(+1.36%) |
Sep 21, 2018 | 33.10 | 33.10 | 33.10 | 33.10 | 100 | +2.40(+7.80%) |
Sep 18, 2018 | 30.70 | 30.70 | 30.70 | 0 | +2.40(+8.50%) | |
Sep 11, 2018 | 28.30 | 28.30 | 28.30 | 0 | -0.75(-2.58%) | |
Sep 05, 2018 | 29.05 | 29.05 | 29.05 | 0 | -0.64(-2.17%) | |
Aug 24, 2018 | 29.70 | 29.70 | 29.70 | 0 | +0.50(+1.70%) | |
Aug 22, 2018 | 29.20 | 29.20 | 29.20 | 0 | +2.40(+8.96%) | |
Aug 16, 2018 | 26.80 | 26.80 | 26.80 | 0 | +0.35(+1.32%) | |
Aug 15, 2018 | 26.45 | 26.45 | 26.45 | 26.45 | 100 | -4.95(-15.76%) |
Aug 07, 2018 | 31.40 | 31.40 | 31.40 | 0 | -0.43(-1.35%) | |
Aug 02, 2018 | 31.83 | 31.83 | 31.83 | 0 | +0.68(+2.18%) | |
Aug 01, 2018 | 31.00 | 31.15 | 31.00 | 31.15 | 200 | +0.65(+2.13%) |
Jul 31, 2018 | 30.50 | 30.50 | 30.50 | 30.50 | 100 | +0.50(+1.67%) |
Jul 30, 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 5 | +0.05(+0.17%) |
Jul 27, 2018 | 29.95 | 29.95 | 29.95 | 29.95 | 100 | +0.40(+1.35%) |
Jul 26, 2018 | 29.55 | 29.55 | 29.55 | 29.55 | 100 | +0.35(+1.20%) |
Jul 25, 2018 | 29.35 | 29.35 | 29.20 | 29.20 | 1,060 | +1.70(+6.18%) |
Jul 09, 2018 | 27.50 | 27.50 | 27.50 | 0 | +2.50(+10.00%) | |
Jun 12, 2018 | 25.00 | 25.00 | 25.00 | 0 | -0.60(-2.34%) | |
Jun 11, 2018 | 25.60 | 25.60 | 25.60 | 25.60 | 297 | -1.60(-5.88%) |
May 31, 2018 | 27.20 | 27.20 | 27.20 | 0 | +0.55(+2.06%) | |
May 23, 2018 | 26.65 | 26.65 | 26.65 | 0 | -0.80(-2.91%) | |
May 21, 2018 | 27.45 | 27.45 | 27.45 | 0 | -0.96(-3.36%) | |
May 17, 2018 | 28.41 | 28.41 | 28.41 | 0 | -0.69(-2.37%) | |
May 15, 2018 | 29.09 | 29.09 | 29.09 | 0 | -0.11(-0.36%) | |
May 14, 2018 | 29.20 | 29.20 | 29.20 | 29.20 | 6 | +1.50(+5.40%) |
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.
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.