Advertisement
Advertisement
U.S. markets open in 5 hours 28 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Anglo American Platinum Limited (AMS.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
131,580.00+4,680.00 (+3.69%)
At close: 05:36PM SAST
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022128,300.00133,350.00126,735.00131,580.00131,580.00240,972
Aug 05, 2022126,440.00127,344.00123,650.00126,900.00126,900.00159,278
Aug 04, 2022124,800.00128,622.00123,814.00124,945.00124,945.00208,545
Aug 03, 2022125,364.00127,764.00122,793.00124,625.00124,625.00340,094
Aug 02, 2022126,999.00127,773.00123,002.00125,344.00125,344.00411,629
Aug 01, 2022128,299.00131,583.00124,304.00125,000.00125,000.00302,902
Jul 29, 2022127,799.00129,050.00123,492.00127,114.00127,114.00366,757
Jul 28, 2022126,201.00128,495.00122,001.00123,918.00123,918.00349,514
Jul 27, 2022123,000.00124,587.00120,948.00124,587.00124,587.00300,544
Jul 26, 2022120,000.00122,860.00118,200.00122,069.00122,069.00294,964
Jul 25, 2022122,400.00122,400.00116,328.00118,461.00118,461.00296,683
Jul 22, 2022118,500.00121,496.00116,097.00121,100.00121,100.001,270,877
Jul 21, 2022118,000.00119,300.00112,745.00115,312.00115,312.00898,994
Jul 20, 2022124,888.00124,857.00116,354.00119,000.00119,000.00387,854
Jul 19, 2022123,000.00125,050.00120,002.00122,336.00122,336.00267,393
Jul 18, 2022127,049.00127,199.00121,537.00124,083.00124,083.00393,934
Jul 15, 2022128,648.00127,800.00120,101.00121,537.00121,537.00282,846
Jul 14, 2022131,500.00133,593.00123,920.00124,177.00124,177.00173,106
Jul 13, 2022139,897.00138,802.00128,994.00131,926.00131,926.00264,493
Jul 12, 2022150,700.00147,501.00135,783.00136,009.00136,009.00195,996
Jul 11, 2022149,899.00148,683.00142,611.00144,610.00144,610.00108,694
Jul 08, 2022145,800.00153,144.00142,871.00151,242.00151,242.00205,253
Jul 07, 2022145,887.00146,920.00140,044.00143,828.00143,828.00198,965
Jul 06, 2022136,422.00148,950.00137,661.00145,221.00145,221.00161,679
Jul 05, 2022144,732.00144,632.00137,803.00138,594.00138,594.00139,382
Jul 04, 2022136,055.00147,436.00137,210.00143,824.00143,824.00127,241
Jul 01, 2022144,867.00142,539.00136,206.00137,360.00137,360.0093,272
Jun 30, 2022141,062.00145,999.00140,501.00142,500.00142,500.00204,004
Jun 29, 2022146,999.00148,806.00140,056.00144,576.00144,576.00175,524
Jun 28, 2022146,000.00148,409.00143,873.00144,562.00144,562.00164,546
Jun 27, 2022146,100.00148,798.00141,070.00142,817.00142,817.00125,332
Jun 24, 2022142,500.00143,892.00138,828.00143,318.00143,318.00160,296
Jun 23, 2022144,600.00144,600.00140,025.00141,254.00141,254.00237,866
Jun 22, 2022148,399.00148,066.00141,136.00144,500.00144,500.00154,148
Jun 21, 2022147,604.00149,317.00145,000.00146,551.00146,551.00129,791
Jun 20, 2022149,000.00149,899.00143,601.00143,601.00143,601.00107,805
Jun 17, 2022146,300.00151,505.00145,032.00146,364.00146,364.00658,863
Jun 15, 2022140,000.00152,600.00139,100.00152,055.00152,055.00613,850
Jun 14, 2022151,000.00150,956.00139,381.00139,593.00139,593.00307,962
Jun 13, 2022146,000.00148,536.00143,000.00144,278.00144,278.00247,268
Jun 10, 2022151,223.00153,911.00145,864.00148,654.00148,654.00126,568
Jun 09, 2022156,626.00159,138.00149,650.00151,223.00151,223.00129,493
Jun 08, 2022161,500.00162,998.00156,493.00158,169.00158,169.00126,775
Jun 07, 2022161,100.00163,567.00156,999.00159,961.00159,961.00189,725
Jun 06, 2022165,999.00165,505.00159,521.00161,182.00161,182.0075,008
Jun 03, 2022169,600.00171,850.00160,501.00161,754.00161,754.00126,386
Jun 02, 2022165,901.00170,847.00165,201.00168,617.00168,617.00153,401
Jun 01, 2022171,511.00172,109.00164,754.00167,176.00167,176.00190,025
May 31, 2022171,125.00172,500.00164,400.00171,341.00171,341.00394,413
May 30, 2022170,010.00171,127.00164,455.00167,912.00167,912.0098,045
May 27, 2022169,900.00169,853.00164,606.00167,258.00167,258.00204,874
May 26, 2022157,500.00168,810.00156,000.00168,810.00168,810.00269,776
May 25, 2022161,600.00161,013.00151,952.00157,657.00157,657.00227,191
May 24, 2022156,501.00160,347.00155,329.00158,771.00158,771.00143,378
May 23, 2022157,280.00161,888.00156,034.00160,000.00160,000.00177,256
May 20, 2022155,101.00161,846.00153,918.00155,045.00155,045.00248,868
May 19, 2022153,000.00156,500.00151,196.00153,346.00153,346.00285,254
May 18, 2022162,499.00164,639.00157,000.00157,441.00157,441.00218,787
May 17, 2022163,799.00165,881.00160,485.00161,396.00161,396.00130,347
May 16, 2022163,992.00163,680.00156,000.00162,300.00162,300.00193,102
May 13, 2022150,500.00164,824.00150,400.00164,824.00164,824.00201,394
May 12, 2022157,000.00155,500.00146,167.00150,487.00150,487.00304,817
May 11, 2022160,999.00164,098.00156,957.00161,545.00161,545.00167,093
May 10, 2022157,500.00164,185.00154,318.00159,377.00159,377.00299,253
May 09, 2022156,850.00162,529.00154,600.00157,176.00157,176.00233,753
May 06, 2022169,003.00169,003.00157,000.00160,964.00160,964.00330,337
May 05, 2022174,998.00175,283.00168,090.00171,272.00171,272.00366,288
May 04, 2022180,144.00180,000.00169,536.00171,944.00171,944.00121,785
May 03, 2022179,997.00179,498.00171,774.00177,682.00177,682.00162,943
Apr 29, 2022170,179.00178,608.00169,500.00175,468.00175,468.00223,845
Apr 28, 2022164,664.00170,300.00163,540.00168,740.00168,740.00302,093
Apr 26, 2022167,065.00169,884.00162,046.00163,542.00163,542.00233,375
Apr 25, 2022175,300.00175,305.00165,201.00165,788.00165,788.00210,532
Apr 22, 2022188,409.00188,907.00176,381.00176,442.00176,442.00183,358
Apr 21, 2022198,791.00198,975.00188,108.00188,108.00188,108.00256,755
Apr 20, 2022200,800.00201,262.00194,750.00200,918.00200,918.00213,984
Apr 19, 2022202,200.00207,300.00198,430.00200,000.00200,000.00268,215
Apr 14, 2022200,125.00202,057.00196,006.00198,000.00198,000.00145,379
Apr 13, 2022203,047.00206,500.00197,358.00199,247.00199,247.00194,185
Apr 12, 2022203,801.00207,357.00199,248.00203,047.00203,047.00324,393
Apr 11, 2022199,000.00208,301.00193,728.00205,518.00205,518.00462,248
Apr 08, 2022188,999.00200,016.00184,382.00197,104.00197,104.00369,830
Apr 07, 2022190,799.00191,575.00184,364.00189,000.00189,000.00196,340
Apr 06, 2022195,942.00197,799.00184,538.00188,364.00188,364.00238,266
Apr 05, 2022195,988.00199,869.00193,404.00195,943.00195,943.00114,457
Apr 04, 2022203,999.00204,000.00196,783.00197,589.00197,589.00161,537
Apr 01, 2022204,500.00204,500.00199,020.00203,018.00203,018.00207,855
Mar 31, 2022205,600.00205,786.00198,357.00200,652.00200,652.00193,079
Mar 30, 2022194,400.00205,786.00191,023.00205,786.00205,786.00268,462
Mar 29, 2022203,518.00199,000.00189,399.00194,456.00194,456.00286,824
Mar 28, 2022205,211.00204,198.00193,001.00194,947.00194,947.00203,896
Mar 25, 2022210,000.00214,159.00197,561.00200,865.00200,865.00192,040
Mar 24, 2022213,000.00215,000.00206,350.00209,266.00209,266.00218,628
Mar 23, 2022211,999.00215,000.00207,454.00211,990.00211,990.00270,865
Mar 22, 2022210,838.00215,828.00207,001.00207,172.00207,172.00337,475
Mar 18, 2022216,900.00216,444.00208,639.00210,838.00210,838.00665,581
Mar 17, 2022210,000.00216,900.00205,794.00215,470.00215,470.00445,001
Mar 16, 2022210,000.00211,347.00202,500.00205,794.00205,794.00185,862
Mar 15, 2022207,120.00208,736.00197,004.00205,858.00205,858.00358,159
Mar 14, 2022207,100.00211,158.00197,538.00205,100.00205,100.00331,711
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement