Anglo American Platinum Limited (ANGPY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 03:43PM EDT
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 5.84 | 6.03 | 5.84 | 6.01 | 6.01 | 185,100 |
| Jul 03, 2024 | 5.47 | 5.64 | 5.47 | 5.53 | 5.53 | 66,400 |
| Jul 02, 2024 | 5.09 | 5.15 | 5.05 | 5.10 | 5.10 | 69,700 |
| Jul 01, 2024 | 5.40 | 5.42 | 5.11 | 5.12 | 5.12 | 167,400 |
| Jun 28, 2024 | 5.47 | 5.48 | 5.39 | 5.40 | 5.40 | 141,800 |
| Jun 27, 2024 | 5.35 | 5.39 | 5.19 | 5.29 | 5.29 | 323,200 |
| Jun 26, 2024 | 5.57 | 5.64 | 5.56 | 5.64 | 5.64 | 45,800 |
| Jun 25, 2024 | 5.71 | 5.75 | 5.61 | 5.64 | 5.64 | 66,600 |
| Jun 24, 2024 | 5.85 | 5.95 | 5.84 | 5.87 | 5.87 | 162,300 |
| Jun 21, 2024 | 5.75 | 5.79 | 5.65 | 5.67 | 5.67 | 135,700 |
| Jun 20, 2024 | 5.64 | 5.75 | 5.64 | 5.69 | 5.69 | 105,200 |
| Jun 18, 2024 | 5.47 | 5.58 | 5.46 | 5.48 | 5.48 | 138,600 |
| Jun 17, 2024 | 5.37 | 5.42 | 5.35 | 5.40 | 5.40 | 84,300 |
| Jun 14, 2024 | 5.21 | 5.33 | 5.20 | 5.30 | 5.30 | 84,900 |
| Jun 13, 2024 | 5.30 | 5.34 | 5.24 | 5.31 | 5.31 | 58,600 |
| Jun 12, 2024 | 5.36 | 5.37 | 5.24 | 5.24 | 5.24 | 96,200 |
| Jun 11, 2024 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | 97,900 |
| Jun 10, 2024 | 5.15 | 5.24 | 5.08 | 5.19 | 5.19 | 101,400 |
| Jun 07, 2024 | 5.38 | 5.38 | 5.10 | 5.11 | 5.11 | 114,400 |
| Jun 06, 2024 | 5.35 | 5.44 | 5.30 | 5.43 | 5.43 | 53,100 |
| Jun 05, 2024 | 5.25 | 5.50 | 5.25 | 5.43 | 5.43 | 123,500 |
| Jun 04, 2024 | 5.36 | 5.36 | 5.19 | 5.24 | 5.24 | 191,800 |
| Jun 03, 2024 | 5.46 | 5.55 | 5.36 | 5.52 | 5.52 | 108,700 |
| May 31, 2024 | 5.66 | 5.70 | 5.50 | 5.61 | 5.61 | 253,300 |
| May 30, 2024 | 5.68 | 5.87 | 5.62 | 5.79 | 5.79 | 194,800 |
| May 29, 2024 | 6.10 | 6.13 | 6.06 | 6.11 | 6.11 | 40,400 |
| May 28, 2024 | 6.30 | 6.30 | 6.13 | 6.18 | 6.18 | 236,300 |
| May 24, 2024 | 6.45 | 6.64 | 6.45 | 6.50 | 6.50 | 72,000 |
| May 23, 2024 | 6.69 | 6.71 | 6.41 | 6.48 | 6.48 | 89,000 |
| May 22, 2024 | 6.79 | 6.81 | 6.51 | 6.52 | 6.52 | 128,100 |
| May 21, 2024 | 6.90 | 6.94 | 6.82 | 6.88 | 6.88 | 69,300 |
| May 20, 2024 | 7.25 | 7.30 | 7.04 | 7.13 | 7.13 | 105,400 |
| May 17, 2024 | 7.12 | 7.24 | 7.07 | 7.19 | 7.19 | 94,300 |
| May 16, 2024 | 7.20 | 7.20 | 6.99 | 7.11 | 7.11 | 83,600 |
| May 15, 2024 | 6.80 | 7.03 | 6.67 | 7.00 | 7.00 | 169,900 |
| May 14, 2024 | 6.66 | 6.73 | 6.52 | 6.68 | 6.68 | 170,700 |
| May 13, 2024 | 6.88 | 7.21 | 6.79 | 6.99 | 6.99 | 308,100 |
| May 10, 2024 | 6.57 | 6.65 | 6.54 | 6.63 | 6.63 | 71,400 |
| May 09, 2024 | 6.29 | 6.32 | 6.04 | 6.21 | 6.21 | 181,900 |
| May 08, 2024 | 6.16 | 6.30 | 6.16 | 6.30 | 6.30 | 51,000 |
| May 07, 2024 | 6.36 | 6.40 | 6.32 | 6.39 | 6.39 | 102,400 |
| May 06, 2024 | 6.24 | 6.27 | 6.11 | 6.16 | 6.16 | 45,400 |
| May 03, 2024 | 6.32 | 6.32 | 6.00 | 6.08 | 6.08 | 56,300 |
| May 02, 2024 | 6.01 | 6.01 | 5.85 | 5.91 | 5.91 | 105,700 |
| May 01, 2024 | 6.08 | 6.27 | 6.08 | 6.18 | 6.18 | 39,000 |
| Apr 30, 2024 | 6.15 | 6.15 | 5.97 | 6.01 | 6.01 | 188,500 |
| Apr 29, 2024 | 5.95 | 6.23 | 5.91 | 6.18 | 6.18 | 147,800 |
| Apr 26, 2024 | 5.69 | 5.84 | 5.50 | 5.79 | 5.79 | 218,800 |
| Apr 25, 2024 | 5.42 | 5.71 | 5.41 | 5.66 | 5.66 | 365,500 |
| Apr 24, 2024 | 5.99 | 6.07 | 5.94 | 6.05 | 6.05 | 134,300 |
| Apr 23, 2024 | 6.00 | 6.14 | 6.00 | 6.13 | 6.13 | 194,500 |
| Apr 22, 2024 | 6.41 | 6.47 | 6.35 | 6.45 | 6.45 | 138,000 |
| Apr 19, 2024 | 6.80 | 6.90 | 6.74 | 6.87 | 6.87 | 23,200 |
| Apr 18, 2024 | 6.85 | 7.00 | 6.80 | 6.95 | 6.95 | 46,100 |
| Apr 17, 2024 | 7.06 | 7.24 | 6.95 | 7.02 | 7.02 | 37,800 |
| Apr 16, 2024 | 6.95 | 6.98 | 6.85 | 6.98 | 6.98 | 170,600 |
| Apr 15, 2024 | 7.31 | 7.49 | 7.27 | 7.31 | 7.31 | 64,400 |
| Apr 12, 2024 | 7.64 | 7.69 | 7.42 | 7.42 | 7.42 | 175,200 |
| Apr 11, 2024 | 7.24 | 7.47 | 7.24 | 7.46 | 7.46 | 139,300 |
| Apr 10, 2024 | 7.16 | 7.25 | 7.04 | 7.21 | 7.21 | 36,000 |
| Apr 09, 2024 | 7.37 | 7.43 | 7.14 | 7.28 | 7.28 | 108,100 |
| Apr 08, 2024 | 7.08 | 7.22 | 6.99 | 7.22 | 7.22 | 149,400 |
| Apr 05, 2024 | 6.84 | 6.90 | 6.75 | 6.81 | 6.81 | 74,100 |
| Apr 04, 2024 | 7.03 | 7.10 | 6.85 | 7.09 | 7.09 | 228,200 |
| Apr 03, 2024 | 6.84 | 7.04 | 6.71 | 7.04 | 7.04 | 205,300 |
| Apr 02, 2024 | 6.93 | 7.07 | 6.85 | 7.07 | 7.07 | 132,700 |
| Apr 01, 2024 | 6.95 | 6.95 | 6.80 | 6.85 | 6.85 | 32,800 |
| Mar 28, 2024 | 6.83 | 6.93 | 6.75 | 6.93 | 6.93 | 66,000 |
| Mar 27, 2024 | 6.87 | 6.87 | 6.75 | 6.85 | 6.85 | 51,700 |
| Mar 27, 2024 | 0.081 Dividend | |||||
| Mar 26, 2024 | 7.09 | 7.22 | 6.95 | 7.09 | 7.01 | 24,700 |
| Mar 25, 2024 | 7.10 | 7.18 | 7.01 | 7.13 | 7.05 | 40,800 |
| Mar 22, 2024 | 6.80 | 7.20 | 6.80 | 7.03 | 6.95 | 28,600 |
| Mar 21, 2024 | 6.57 | 6.95 | 6.57 | 6.90 | 6.82 | 24,200 |
| Mar 20, 2024 | 6.51 | 6.80 | 6.25 | 6.76 | 6.68 | 63,500 |
| Mar 19, 2024 | 6.20 | 6.20 | 6.08 | 6.13 | 6.06 | 27,000 |
| Mar 18, 2024 | 6.47 | 6.47 | 6.19 | 6.29 | 6.22 | 163,500 |
| Mar 15, 2024 | 6.91 | 6.96 | 6.74 | 6.79 | 6.71 | 71,300 |
| Mar 14, 2024 | 6.97 | 6.97 | 6.71 | 6.86 | 6.78 | 108,600 |
| Mar 13, 2024 | 6.98 | 7.24 | 6.98 | 7.22 | 7.14 | 57,000 |
| Mar 12, 2024 | 6.76 | 6.76 | 6.61 | 6.72 | 6.64 | 21,900 |
| Mar 11, 2024 | 6.71 | 6.83 | 6.65 | 6.75 | 6.67 | 99,100 |
| Mar 08, 2024 | 6.78 | 6.88 | 6.72 | 6.79 | 6.71 | 83,000 |
| Mar 07, 2024 | 6.47 | 6.62 | 6.45 | 6.62 | 6.54 | 36,200 |
| Mar 06, 2024 | 6.33 | 6.39 | 6.28 | 6.32 | 6.25 | 87,800 |
| Mar 05, 2024 | 6.17 | 6.17 | 6.00 | 6.07 | 6.00 | 44,700 |
| Mar 04, 2024 | 6.40 | 6.40 | 6.07 | 6.26 | 6.19 | 57,100 |
| Mar 01, 2024 | 6.55 | 6.57 | 6.51 | 6.56 | 6.49 | 33,900 |
| Feb 29, 2024 | 6.61 | 6.61 | 6.38 | 6.42 | 6.35 | 39,700 |
| Feb 28, 2024 | 6.31 | 6.47 | 6.27 | 6.37 | 6.30 | 46,900 |
| Feb 27, 2024 | 6.42 | 6.55 | 6.40 | 6.55 | 6.48 | 27,100 |
| Feb 26, 2024 | 6.57 | 6.57 | 6.35 | 6.37 | 6.30 | 54,800 |
| Feb 23, 2024 | 6.46 | 6.54 | 6.40 | 6.52 | 6.45 | 26,600 |
| Feb 22, 2024 | 6.26 | 6.44 | 6.26 | 6.31 | 6.24 | 19,200 |
| Feb 21, 2024 | 6.12 | 6.12 | 6.00 | 6.11 | 6.04 | 146,200 |
| Feb 20, 2024 | 6.49 | 6.49 | 6.27 | 6.47 | 6.40 | 103,400 |
| Feb 16, 2024 | 6.54 | 6.60 | 6.50 | 6.59 | 6.51 | 40,600 |
| Feb 15, 2024 | 6.41 | 6.49 | 6.33 | 6.48 | 6.41 | 95,000 |
| Feb 14, 2024 | 6.21 | 6.25 | 6.15 | 6.18 | 6.11 | 36,600 |
| Feb 13, 2024 | 6.20 | 6.28 | 6.05 | 6.09 | 6.02 | 26,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.