AMS.JO - Anglo American Platinum Limited

Johannesburg - Johannesburg Delayed Price. Currency in ZAc
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201975,593.0076,608.0073,852.0075,157.0075,157.00123,268
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
Jan 30, 201960,601.0062,976.0060,601.0062,300.0061,671.06409,704
Jan 29, 201960,501.0061,721.0060,501.0060,800.0060,186.21303,162
Jan 28, 201960,000.0061,602.0059,852.0061,055.0060,438.63362,724
Jan 25, 201956,500.0060,316.0056,500.0060,197.0059,589.29375,513
Jan 24, 201959,000.0059,500.0058,101.0059,384.0058,784.50770,263
Jan 23, 201957,124.0059,247.0057,124.0059,247.0058,648.88267,490
Jan 22, 201957,999.0058,231.0057,397.0057,901.0057,316.47361,252
Jan 21, 201957,501.0058,950.0057,501.0057,887.0057,302.61145,544
Jan 18, 201957,497.0057,995.0057,164.0057,883.0057,298.65531,571
Jan 17, 201954,351.0057,599.0054,351.0057,400.0056,820.53450,513
Jan 16, 201954,799.0055,200.0054,112.0055,200.0054,642.74208,901
Jan 15, 201954,800.0055,999.0054,800.0055,634.0055,072.36110,291
Jan 14, 201954,951.0056,315.0054,951.0055,718.0055,155.51173,697
Jan 11, 201953,915.0056,349.0053,915.0056,200.0055,632.64272,334
Jan 10, 201954,250.0054,900.0053,672.0054,500.0053,949.80210,487
Jan 09, 201953,950.0055,091.0053,516.0054,000.0053,454.86179,477
Jan 08, 201953,192.0055,098.0053,192.0053,666.0053,124.2385,644
Jan 07, 201953,800.0055,247.0053,318.0054,928.0054,373.48151,430
Jan 04, 201952,572.0054,649.0052,572.0054,649.0054,097.30120,673
Jan 03, 201954,300.0054,300.0052,719.0053,828.0053,284.59154,358
Jan 02, 201953,341.0054,879.0051,828.0052,786.0052,253.11113,272
Dec 31, 201852,800.0054,800.0052,501.0053,793.0053,249.9590,105
Dec 28, 201853,500.0054,917.0053,437.0054,356.0053,807.26174,604
Dec 27, 201854,523.0055,000.0053,310.0054,200.0053,652.84130,954
Dec 24, 201854,000.0054,996.0053,911.0054,473.0053,923.0826,755
Dec 21, 201854,034.0055,000.0053,842.0053,900.0053,355.86434,267
Dec 20, 201854,099.0054,900.0053,690.0054,000.0053,454.86298,544
Dec 19, 201854,800.0055,207.0053,568.0054,100.0053,553.84238,472
Dec 18, 201852,761.0054,703.0052,761.0054,650.0054,098.29279,658
Dec 14, 201853,001.0053,956.0052,741.0053,000.0052,464.95247,955
Dec 13, 201852,150.0054,903.0052,150.0053,299.0052,760.93405,951
Dec 12, 201850,200.0051,984.0049,740.0051,984.0051,459.21297,080
Dec 11, 201849,647.0051,167.0048,645.0049,977.0049,472.47326,354
Dec 10, 201848,600.0050,048.0048,300.0049,647.0049,145.80291,217
Dec 07, 201848,387.0049,330.0047,000.0048,336.0047,848.04345,094
Dec 06, 201845,606.0048,500.0045,606.0048,500.0048,010.38264,389
Dec 05, 201845,464.0046,969.0045,464.0046,641.0046,170.14163,356
Dec 04, 201847,200.0048,108.0044,900.0046,680.0046,208.75212,049
Dec 03, 201845,001.0048,499.0045,000.0046,876.0046,402.77313,079
Nov 30, 201846,714.0046,714.0044,500.0044,500.0044,050.76361,702
Nov 29, 201847,971.0047,971.0045,001.0045,407.0044,948.60234,183
Nov 28, 201845,482.0045,800.0043,985.0044,833.0044,380.40395,772
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...