AMS.JO - Anglo American Platinum Limited

Johannesburg - Johannesburg Delayed Price. Currency in ZAc
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201986,245.0086,399.0083,043.0086,013.0086,013.00297,006
Jun 25, 201980,601.0087,500.0080,601.0086,245.0086,245.00272,334
Jun 24, 201982,897.0083,300.0081,214.0081,750.0081,750.00157,273
Jun 21, 201979,314.0082,439.0079,314.0081,308.0081,308.00444,874
Jun 20, 201980,002.0081,450.0080,001.0081,000.0081,000.00704,053
Jun 19, 201980,111.0081,166.0079,205.0079,725.0079,725.00224,231
Jun 18, 201979,588.0082,064.0079,588.0081,025.0081,025.00322,892
Jun 14, 201982,000.0083,354.0079,502.0081,025.0081,025.00190,468
Jun 13, 201981,834.0081,880.0079,343.0081,500.0081,500.00220,326
Jun 12, 201978,892.0081,012.0077,150.0080,427.0080,427.00275,184
Jun 11, 201976,842.0078,998.0075,405.0077,495.0077,495.00210,388
Jun 10, 201977,509.0078,489.0074,174.0076,311.0076,311.00219,532
Jun 07, 201975,795.0079,000.0075,795.0078,700.0078,700.00175,736
Jun 06, 201975,600.0077,896.0075,068.0076,350.0076,350.00310,336
Jun 05, 201975,500.0077,000.0073,860.0076,420.0076,420.00269,907
Jun 04, 201974,100.0075,865.0072,885.0074,606.0074,606.00224,271
Jun 03, 201973,603.0074,274.0072,600.0074,151.0074,151.00298,969
May 31, 201970,747.0073,278.0070,500.0073,278.0073,278.00337,286
May 30, 201969,647.0070,946.0069,244.0070,800.0070,800.00173,959
May 29, 201969,962.0070,463.0067,903.0069,494.0069,494.00239,749
May 28, 201964,385.0069,768.0064,385.0067,925.0067,925.00516,411
May 27, 201965,616.0066,246.0064,380.0065,597.0065,597.00103,999
May 24, 201965,816.0066,711.0065,121.0065,616.0065,616.00372,366
May 23, 201966,310.0067,417.0065,816.0065,816.0065,816.00278,796
May 22, 201968,651.0068,651.0067,079.0067,504.0067,504.00229,698
May 21, 201970,880.0070,880.0067,795.0068,000.0068,000.00256,434
May 20, 201970,800.0070,800.0068,442.0069,700.0069,700.00223,343
May 17, 201971,900.0071,900.0069,216.0070,482.0070,482.00361,775
May 16, 201972,845.0073,300.0070,281.0071,858.0071,858.00315,034
May 15, 201970,450.0073,027.0069,447.0071,024.0071,024.00375,068
May 14, 201970,001.0072,103.0070,000.0070,135.0070,135.00399,746
May 13, 201970,001.0072,424.0069,082.0069,959.0069,959.00346,919
May 10, 201972,762.0073,500.0070,500.0071,263.0071,263.00402,896
May 09, 201973,001.0074,400.0071,056.0071,406.0071,406.00489,970
May 07, 201974,997.0075,458.0074,268.0075,064.0075,064.00262,592
May 06, 201972,799.0074,999.0071,050.0074,532.0074,532.00180,455
May 03, 201970,089.0073,356.0070,089.0073,334.0073,334.00205,590
May 02, 201970,900.0072,156.0069,205.0071,197.0071,197.00387,971
Apr 30, 201972,000.0072,693.0070,851.0072,197.0072,197.00369,122
Apr 29, 201976,506.0077,145.0072,022.0072,022.0072,022.00211,973
Apr 26, 201975,250.0076,772.0075,057.0076,500.0076,500.00179,195
Apr 25, 201975,236.0076,733.0074,001.0074,959.0074,959.00360,322
Apr 24, 201974,600.0076,608.0073,852.0076,110.0076,110.00292,109
Apr 23, 201975,933.0075,933.0073,749.0075,593.0075,593.00129,903
Apr 18, 201975,000.0075,952.0073,958.0075,000.0075,000.00362,486
Apr 17, 201976,995.0076,995.0073,744.0075,000.0075,000.00318,636
Apr 16, 201977,983.0078,046.0075,232.0076,300.0076,300.00465,394
Apr 15, 201977,650.0078,000.0074,518.0075,966.0075,966.00391,031
Apr 12, 201977,303.0079,550.0076,564.0077,400.0077,400.00302,289
Apr 11, 201981,550.0083,984.0077,500.0077,562.0077,562.00452,684
Apr 10, 201984,296.0084,296.0080,947.0081,254.0081,254.00380,130
Apr 09, 201982,009.0084,583.0082,009.0084,583.0084,583.00353,218
Apr 08, 201979,400.0083,920.0079,217.0083,500.0083,500.00334,669
Apr 05, 201979,499.0080,242.0078,094.0079,506.0079,506.00307,982
Apr 04, 201980,300.0080,997.0077,680.0078,786.0078,786.00227,788
Apr 03, 201978,291.0079,999.0076,199.0078,300.0078,300.00437,741
Apr 02, 201975,000.0077,393.0074,268.0076,212.0076,212.00336,389
Apr 01, 201973,650.0075,337.0071,293.0074,735.0074,735.00488,027
Mar 29, 201972,900.0074,132.0072,000.0073,615.0073,615.00790,338
Mar 28, 201979,098.0080,643.0072,304.0072,809.0072,809.00776,814
Mar 27, 201979,600.0081,658.0078,508.0078,800.0078,800.00369,554
Mar 26, 201979,100.0081,383.0078,630.0079,500.0079,500.00378,709
Mar 25, 201983,000.0083,000.0077,697.0079,686.0079,686.00410,056
Mar 22, 201982,227.0084,202.0081,305.0083,500.0083,500.00333,832
Mar 20, 201981,799.0082,912.0080,455.0081,450.0081,450.00433,609
Mar 19, 201979,763.0082,717.0079,409.0081,000.0081,000.00376,019
Mar 18, 201977,499.0080,645.0076,701.0080,117.0080,117.00323,399
Mar 15, 201974,200.0077,842.0073,078.0077,758.0077,758.001,844,639
Mar 14, 201973,875.0074,187.0072,372.0074,000.0074,000.00343,170
Mar 13, 201972,755.0075,483.0072,755.0073,675.0073,675.00198,197
Mar 12, 201975,510.0076,455.0072,630.0073,673.0073,673.00241,317
Mar 11, 201974,015.0076,736.0074,015.0075,506.0075,506.00166,054
Mar 08, 201972,402.0076,999.0072,402.0075,139.0075,139.00180,089
Mar 07, 201972,201.0073,979.0072,100.0073,782.0073,782.00272,537
Mar 06, 201974,067.0075,453.0072,710.0073,576.0073,576.00271,043
Mar 06, 2019751 Dividend
Mar 05, 201977,000.0078,332.0074,018.0074,391.0073,640.00440,108
Mar 04, 201975,090.0077,100.0074,432.0077,100.0076,321.66190,895
Mar 01, 201977,000.0077,876.0075,464.0075,635.0074,871.45292,159
Feb 28, 201974,300.0076,831.0074,047.0076,661.0075,887.09345,313
Feb 27, 201973,600.0078,315.0073,525.0074,666.0073,912.23348,033
Feb 26, 201972,077.0076,850.0071,801.0073,987.0073,240.08500,797
Feb 25, 201974,899.0074,899.0072,077.0072,077.0071,349.36340,824
Feb 22, 201974,737.0075,613.0073,275.0073,500.0072,757.99232,588
Feb 21, 201974,380.0075,699.0074,003.0074,531.0073,778.59216,682
Feb 20, 201973,801.0076,700.0073,801.0074,375.0073,624.16524,758
Feb 19, 201970,000.0073,962.0069,800.0073,500.0072,757.99184,174
Feb 18, 201970,350.0070,889.0069,137.0070,000.0069,293.33221,249
Feb 15, 201966,387.0069,091.0065,538.0069,091.0068,393.51231,553
Feb 14, 201964,600.0066,500.0064,005.0066,020.0065,353.51343,451
Feb 13, 201965,096.0065,800.0063,652.0063,952.0063,306.39270,829
Feb 12, 201966,299.0066,299.0065,006.0065,096.0064,438.84173,900
Feb 11, 201965,055.0066,059.0064,791.0065,000.0064,343.80215,982
Feb 08, 201966,322.0066,899.0064,161.0065,150.0064,492.29165,070
Feb 07, 201964,402.0065,534.0063,669.0065,314.0064,654.64133,636
Feb 06, 201963,800.0064,808.0063,060.0064,402.0063,751.84241,585
Feb 05, 201963,605.0064,000.0062,764.0062,900.0062,265.00230,561
Feb 04, 201964,499.0064,721.0062,640.0062,750.0062,116.52181,191
Feb 01, 201964,249.0064,999.0062,501.0063,602.0062,959.92267,924
Jan 31, 201961,698.0064,394.0061,698.0063,800.0063,155.92568,796
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...