AMS.JO - Anglo American Platinum Limited

Johannesburg - Johannesburg Delayed Price. Currency in ZAc
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201981,441.0083,000.0079,660.0080,094.0080,094.0092,490
Aug 16, 201978,850.0081,312.0078,852.0079,453.0079,453.00183,239
Aug 15, 201983,806.0085,500.0079,806.0080,442.0080,442.00229,756
Aug 14, 201982,500.0084,301.0080,118.0083,615.0083,615.00217,965
Aug 13, 201987,724.0087,658.0082,206.0082,978.0082,978.00256,106
Aug 12, 201988,000.0089,259.0086,019.0086,801.0086,801.00276,281
Aug 08, 201988,706.0091,392.0086,669.0088,891.0088,891.00342,167
Aug 07, 201984,055.0088,943.0082,574.0088,262.0088,262.00263,763
Aug 06, 201980,269.0084,310.0079,544.0083,339.0083,339.00333,716
Aug 06, 20191100 Dividend
Aug 05, 201978,673.0081,395.0078,673.0080,774.0079,674.00240,243
Aug 02, 201981,601.0082,998.0078,447.0078,752.0077,679.54391,177
Aug 01, 201983,864.0085,797.0079,059.0081,600.0080,488.75261,099
Jul 31, 201985,511.0087,174.0084,780.0085,414.0084,250.81285,078
Jul 30, 201984,862.0091,000.0084,862.0086,744.0085,562.70198,080
Jul 29, 201985,000.0087,126.0083,801.0087,126.0085,939.50134,159
Jul 26, 201984,998.0085,500.0082,995.0084,822.0083,666.88130,667
Jul 25, 201984,989.0086,885.0082,825.0084,512.0083,361.09232,346
Jul 24, 201984,000.0084,400.0082,155.0084,400.0083,250.63207,573
Jul 23, 201982,990.0084,600.0081,996.0083,266.0082,132.06187,837
Jul 22, 201983,171.0084,048.0081,394.0083,680.0082,540.43110,480
Jul 19, 201980,241.0084,584.0080,241.0083,072.0081,940.70249,964
Jul 18, 201979,500.0082,196.0077,563.0081,000.0079,896.92385,747
Jul 17, 201979,550.0081,089.0077,219.0078,318.0077,251.45291,923
Jul 16, 201980,950.0081,211.0079,580.0080,595.0079,497.44179,251
Jul 15, 201978,651.0080,785.0078,615.0079,607.0078,522.89117,008
Jul 12, 201980,500.0080,887.0078,600.0079,357.0078,276.30106,515
Jul 11, 201980,899.0081,999.0079,501.0080,354.0079,259.72193,354
Jul 10, 201981,000.0081,297.0079,290.0080,900.0079,798.28226,841
Jul 09, 201980,000.0081,339.0077,372.0079,531.0078,447.93263,217
Jul 08, 201979,071.0081,750.0079,071.0081,000.0079,896.92234,888
Jul 05, 201980,975.0081,899.0078,737.0079,756.0078,669.87148,675
Jul 04, 201980,507.0082,779.0079,700.0080,548.0079,451.08110,710
Jul 03, 201980,455.0083,194.0080,455.0082,173.0081,053.95320,120
Jul 02, 201980,008.0082,894.0080,008.0081,233.0080,126.75189,925
Jul 01, 201983,291.0083,291.0080,668.0081,322.0080,214.54210,310
Jun 28, 201982,500.0084,089.0080,511.0083,693.0082,553.25223,555
Jun 27, 201986,996.0086,996.0082,007.0082,418.0081,295.61186,459
Jun 26, 201986,245.0086,399.0083,043.0086,013.0084,841.66297,006
Jun 25, 201980,601.0087,500.0080,601.0086,245.0085,070.49272,334
Jun 24, 201982,897.0083,300.0081,214.0081,750.0080,636.71157,273
Jun 21, 201979,314.0082,439.0079,314.0081,308.0080,200.73444,874
Jun 20, 201980,002.0081,450.0080,001.0081,000.0079,896.92704,053
Jun 19, 201980,111.0081,166.0079,205.0079,725.0078,639.29224,231
Jun 18, 201979,588.0082,064.0079,588.0081,025.0079,921.59322,892
Jun 14, 201982,000.0083,354.0079,502.0081,025.0079,921.59190,468
Jun 13, 201981,834.0081,880.0079,343.0081,500.0080,390.12220,326
Jun 12, 201978,892.0081,012.0077,150.0080,427.0079,331.73275,184
Jun 11, 201976,842.0078,998.0075,405.0077,495.0076,439.66210,388
Jun 10, 201977,509.0078,489.0074,174.0076,311.0075,271.78219,532
Jun 07, 201975,795.0079,000.0075,795.0078,700.0077,628.24175,736
Jun 06, 201975,600.0077,896.0075,068.0076,350.0075,310.25310,336
Jun 05, 201975,500.0077,000.0073,860.0076,420.0075,379.30269,907
Jun 04, 201974,100.0075,865.0072,885.0074,606.0073,590.00224,271
Jun 03, 201973,603.0074,274.0072,600.0074,151.0073,141.20298,969
May 31, 201970,747.0073,278.0070,500.0073,278.0072,280.09337,286
May 30, 201969,647.0070,946.0069,244.0070,800.0069,835.83173,959
May 29, 201969,962.0070,463.0067,903.0069,494.0068,547.62239,749
May 28, 201964,385.0069,768.0064,385.0067,925.0066,999.98516,411
May 27, 201965,616.0066,246.0064,380.0065,597.0064,703.68103,999
May 24, 201965,816.0066,711.0065,121.0065,616.0064,722.43372,366
May 23, 201966,310.0067,417.0065,816.0065,816.0064,919.70278,796
May 22, 201968,651.0068,651.0067,079.0067,504.0066,584.72229,698
May 21, 201970,880.0070,880.0067,795.0068,000.0067,073.96256,434
May 20, 201970,800.0070,800.0068,442.0069,700.0068,750.81223,343
May 17, 201971,900.0071,900.0069,216.0070,482.0069,522.16361,775
May 16, 201972,845.0073,300.0070,281.0071,858.0070,879.42315,034
May 15, 201970,450.0073,027.0069,447.0071,024.0070,056.78375,068
May 14, 201970,001.0072,103.0070,000.0070,135.0069,179.88399,746
May 13, 201970,001.0072,424.0069,082.0069,959.0069,006.28346,919
May 10, 201972,762.0073,500.0070,500.0071,263.0070,292.52402,896
May 09, 201973,001.0074,400.0071,056.0071,406.0070,433.58489,970
May 07, 201974,997.0075,458.0074,268.0075,064.0074,041.76262,592
May 06, 201972,799.0074,999.0071,050.0074,532.0073,517.01180,455
May 03, 201970,089.0073,356.0070,089.0073,334.0072,335.32205,590
May 02, 201970,900.0072,156.0069,205.0071,197.0070,227.42387,971
Apr 30, 201972,000.0072,693.0070,851.0072,197.0071,213.80369,122
Apr 29, 201976,506.0077,145.0072,022.0072,022.0071,041.19211,973
Apr 26, 201975,250.0076,772.0075,057.0076,500.0075,458.20179,195
Apr 25, 201975,236.0076,733.0074,001.0074,959.0073,938.19360,322
Apr 24, 201974,600.0076,608.0073,852.0076,110.0075,073.52292,109
Apr 23, 201975,933.0075,933.0073,749.0075,593.0074,563.55129,903
Apr 18, 201975,000.0075,952.0073,958.0075,000.0073,978.63362,486
Apr 17, 201976,995.0076,995.0073,744.0075,000.0073,978.63318,636
Apr 16, 201977,983.0078,046.0075,232.0076,300.0075,260.93465,394
Apr 15, 201977,650.0078,000.0074,518.0075,966.0074,931.48391,031
Apr 12, 201977,303.0079,550.0076,564.0077,400.0076,345.95302,289
Apr 11, 201981,550.0083,984.0077,500.0077,562.0076,505.74452,684
Apr 10, 201984,296.0084,296.0080,947.0081,254.0080,147.46380,130
Apr 09, 201982,009.0084,583.0082,009.0084,583.0083,431.13353,218
Apr 08, 201979,400.0083,920.0079,217.0083,500.0082,362.88334,669
Apr 05, 201979,499.0080,242.0078,094.0079,506.0078,423.27307,982
Apr 04, 201980,300.0080,997.0077,680.0078,786.0077,713.07227,788
Apr 03, 201978,291.0079,999.0076,199.0078,300.0077,233.70437,741
Apr 02, 201975,000.0077,393.0074,268.0076,212.0075,174.13336,389
Apr 01, 201973,650.0075,337.0071,293.0074,735.0073,717.24488,027
Mar 29, 201972,900.0074,132.0072,000.0073,615.0072,612.49790,338
Mar 28, 201979,098.0080,643.0072,304.0072,809.0071,817.47776,814
Mar 27, 201979,600.0081,658.0078,508.0078,800.0077,726.88369,554
Mar 26, 201979,100.0081,383.0078,630.0079,500.0078,417.35378,709
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...