Advertisement
Advertisement
U.S. markets open in 5 hours 28 minutes
S&P Futures
4,143.75 +2.00 (+0.05%) Dow Futures
32,810.00 +18.00 (+0.05%) Nasdaq Futures
13,182.75 -0.50 (-0.00%) Russell 2000 Futures
1,943.90 +2.80 (+0.14%) Crude Oil
90.01 -0.75 (-0.83%) Gold
1,800.60 -4.60 (-0.25%)
Anglo American Platinum Limited (AMS.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:36PM SAST
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 08, 2022 | 128,300.00 | 133,350.00 | 126,735.00 | 131,580.00 | 131,580.00 | 240,972 |
| Aug 05, 2022 | 126,440.00 | 127,344.00 | 123,650.00 | 126,900.00 | 126,900.00 | 159,278 |
| Aug 04, 2022 | 124,800.00 | 128,622.00 | 123,814.00 | 124,945.00 | 124,945.00 | 208,545 |
| Aug 03, 2022 | 125,364.00 | 127,764.00 | 122,793.00 | 124,625.00 | 124,625.00 | 340,094 |
| Aug 02, 2022 | 126,999.00 | 127,773.00 | 123,002.00 | 125,344.00 | 125,344.00 | 411,629 |
| Aug 01, 2022 | 128,299.00 | 131,583.00 | 124,304.00 | 125,000.00 | 125,000.00 | 302,902 |
| Jul 29, 2022 | 127,799.00 | 129,050.00 | 123,492.00 | 127,114.00 | 127,114.00 | 366,757 |
| Jul 28, 2022 | 126,201.00 | 128,495.00 | 122,001.00 | 123,918.00 | 123,918.00 | 349,514 |
| Jul 27, 2022 | 123,000.00 | 124,587.00 | 120,948.00 | 124,587.00 | 124,587.00 | 300,544 |
| Jul 26, 2022 | 120,000.00 | 122,860.00 | 118,200.00 | 122,069.00 | 122,069.00 | 294,964 |
| Jul 25, 2022 | 122,400.00 | 122,400.00 | 116,328.00 | 118,461.00 | 118,461.00 | 296,683 |
| Jul 22, 2022 | 118,500.00 | 121,496.00 | 116,097.00 | 121,100.00 | 121,100.00 | 1,270,877 |
| Jul 21, 2022 | 118,000.00 | 119,300.00 | 112,745.00 | 115,312.00 | 115,312.00 | 898,994 |
| Jul 20, 2022 | 124,888.00 | 124,857.00 | 116,354.00 | 119,000.00 | 119,000.00 | 387,854 |
| Jul 19, 2022 | 123,000.00 | 125,050.00 | 120,002.00 | 122,336.00 | 122,336.00 | 267,393 |
| Jul 18, 2022 | 127,049.00 | 127,199.00 | 121,537.00 | 124,083.00 | 124,083.00 | 393,934 |
| Jul 15, 2022 | 128,648.00 | 127,800.00 | 120,101.00 | 121,537.00 | 121,537.00 | 282,846 |
| Jul 14, 2022 | 131,500.00 | 133,593.00 | 123,920.00 | 124,177.00 | 124,177.00 | 173,106 |
| Jul 13, 2022 | 139,897.00 | 138,802.00 | 128,994.00 | 131,926.00 | 131,926.00 | 264,493 |
| Jul 12, 2022 | 150,700.00 | 147,501.00 | 135,783.00 | 136,009.00 | 136,009.00 | 195,996 |
| Jul 11, 2022 | 149,899.00 | 148,683.00 | 142,611.00 | 144,610.00 | 144,610.00 | 108,694 |
| Jul 08, 2022 | 145,800.00 | 153,144.00 | 142,871.00 | 151,242.00 | 151,242.00 | 205,253 |
| Jul 07, 2022 | 145,887.00 | 146,920.00 | 140,044.00 | 143,828.00 | 143,828.00 | 198,965 |
| Jul 06, 2022 | 136,422.00 | 148,950.00 | 137,661.00 | 145,221.00 | 145,221.00 | 161,679 |
| Jul 05, 2022 | 144,732.00 | 144,632.00 | 137,803.00 | 138,594.00 | 138,594.00 | 139,382 |
| Jul 04, 2022 | 136,055.00 | 147,436.00 | 137,210.00 | 143,824.00 | 143,824.00 | 127,241 |
| Jul 01, 2022 | 144,867.00 | 142,539.00 | 136,206.00 | 137,360.00 | 137,360.00 | 93,272 |
| Jun 30, 2022 | 141,062.00 | 145,999.00 | 140,501.00 | 142,500.00 | 142,500.00 | 204,004 |
| Jun 29, 2022 | 146,999.00 | 148,806.00 | 140,056.00 | 144,576.00 | 144,576.00 | 175,524 |
| Jun 28, 2022 | 146,000.00 | 148,409.00 | 143,873.00 | 144,562.00 | 144,562.00 | 164,546 |
| Jun 27, 2022 | 146,100.00 | 148,798.00 | 141,070.00 | 142,817.00 | 142,817.00 | 125,332 |
| Jun 24, 2022 | 142,500.00 | 143,892.00 | 138,828.00 | 143,318.00 | 143,318.00 | 160,296 |
| Jun 23, 2022 | 144,600.00 | 144,600.00 | 140,025.00 | 141,254.00 | 141,254.00 | 237,866 |
| Jun 22, 2022 | 148,399.00 | 148,066.00 | 141,136.00 | 144,500.00 | 144,500.00 | 154,148 |
| Jun 21, 2022 | 147,604.00 | 149,317.00 | 145,000.00 | 146,551.00 | 146,551.00 | 129,791 |
| Jun 20, 2022 | 149,000.00 | 149,899.00 | 143,601.00 | 143,601.00 | 143,601.00 | 107,805 |
| Jun 17, 2022 | 146,300.00 | 151,505.00 | 145,032.00 | 146,364.00 | 146,364.00 | 658,863 |
| Jun 15, 2022 | 140,000.00 | 152,600.00 | 139,100.00 | 152,055.00 | 152,055.00 | 613,850 |
| Jun 14, 2022 | 151,000.00 | 150,956.00 | 139,381.00 | 139,593.00 | 139,593.00 | 307,962 |
| Jun 13, 2022 | 146,000.00 | 148,536.00 | 143,000.00 | 144,278.00 | 144,278.00 | 247,268 |
| Jun 10, 2022 | 151,223.00 | 153,911.00 | 145,864.00 | 148,654.00 | 148,654.00 | 126,568 |
| Jun 09, 2022 | 156,626.00 | 159,138.00 | 149,650.00 | 151,223.00 | 151,223.00 | 129,493 |
| Jun 08, 2022 | 161,500.00 | 162,998.00 | 156,493.00 | 158,169.00 | 158,169.00 | 126,775 |
| Jun 07, 2022 | 161,100.00 | 163,567.00 | 156,999.00 | 159,961.00 | 159,961.00 | 189,725 |
| Jun 06, 2022 | 165,999.00 | 165,505.00 | 159,521.00 | 161,182.00 | 161,182.00 | 75,008 |
| Jun 03, 2022 | 169,600.00 | 171,850.00 | 160,501.00 | 161,754.00 | 161,754.00 | 126,386 |
| Jun 02, 2022 | 165,901.00 | 170,847.00 | 165,201.00 | 168,617.00 | 168,617.00 | 153,401 |
| Jun 01, 2022 | 171,511.00 | 172,109.00 | 164,754.00 | 167,176.00 | 167,176.00 | 190,025 |
| May 31, 2022 | 171,125.00 | 172,500.00 | 164,400.00 | 171,341.00 | 171,341.00 | 394,413 |
| May 30, 2022 | 170,010.00 | 171,127.00 | 164,455.00 | 167,912.00 | 167,912.00 | 98,045 |
| May 27, 2022 | 169,900.00 | 169,853.00 | 164,606.00 | 167,258.00 | 167,258.00 | 204,874 |
| May 26, 2022 | 157,500.00 | 168,810.00 | 156,000.00 | 168,810.00 | 168,810.00 | 269,776 |
| May 25, 2022 | 161,600.00 | 161,013.00 | 151,952.00 | 157,657.00 | 157,657.00 | 227,191 |
| May 24, 2022 | 156,501.00 | 160,347.00 | 155,329.00 | 158,771.00 | 158,771.00 | 143,378 |
| May 23, 2022 | 157,280.00 | 161,888.00 | 156,034.00 | 160,000.00 | 160,000.00 | 177,256 |
| May 20, 2022 | 155,101.00 | 161,846.00 | 153,918.00 | 155,045.00 | 155,045.00 | 248,868 |
| May 19, 2022 | 153,000.00 | 156,500.00 | 151,196.00 | 153,346.00 | 153,346.00 | 285,254 |
| May 18, 2022 | 162,499.00 | 164,639.00 | 157,000.00 | 157,441.00 | 157,441.00 | 218,787 |
| May 17, 2022 | 163,799.00 | 165,881.00 | 160,485.00 | 161,396.00 | 161,396.00 | 130,347 |
| May 16, 2022 | 163,992.00 | 163,680.00 | 156,000.00 | 162,300.00 | 162,300.00 | 193,102 |
| May 13, 2022 | 150,500.00 | 164,824.00 | 150,400.00 | 164,824.00 | 164,824.00 | 201,394 |
| May 12, 2022 | 157,000.00 | 155,500.00 | 146,167.00 | 150,487.00 | 150,487.00 | 304,817 |
| May 11, 2022 | 160,999.00 | 164,098.00 | 156,957.00 | 161,545.00 | 161,545.00 | 167,093 |
| May 10, 2022 | 157,500.00 | 164,185.00 | 154,318.00 | 159,377.00 | 159,377.00 | 299,253 |
| May 09, 2022 | 156,850.00 | 162,529.00 | 154,600.00 | 157,176.00 | 157,176.00 | 233,753 |
| May 06, 2022 | 169,003.00 | 169,003.00 | 157,000.00 | 160,964.00 | 160,964.00 | 330,337 |
| May 05, 2022 | 174,998.00 | 175,283.00 | 168,090.00 | 171,272.00 | 171,272.00 | 366,288 |
| May 04, 2022 | 180,144.00 | 180,000.00 | 169,536.00 | 171,944.00 | 171,944.00 | 121,785 |
| May 03, 2022 | 179,997.00 | 179,498.00 | 171,774.00 | 177,682.00 | 177,682.00 | 162,943 |
| Apr 29, 2022 | 170,179.00 | 178,608.00 | 169,500.00 | 175,468.00 | 175,468.00 | 223,845 |
| Apr 28, 2022 | 164,664.00 | 170,300.00 | 163,540.00 | 168,740.00 | 168,740.00 | 302,093 |
| Apr 26, 2022 | 167,065.00 | 169,884.00 | 162,046.00 | 163,542.00 | 163,542.00 | 233,375 |
| Apr 25, 2022 | 175,300.00 | 175,305.00 | 165,201.00 | 165,788.00 | 165,788.00 | 210,532 |
| Apr 22, 2022 | 188,409.00 | 188,907.00 | 176,381.00 | 176,442.00 | 176,442.00 | 183,358 |
| Apr 21, 2022 | 198,791.00 | 198,975.00 | 188,108.00 | 188,108.00 | 188,108.00 | 256,755 |
| Apr 20, 2022 | 200,800.00 | 201,262.00 | 194,750.00 | 200,918.00 | 200,918.00 | 213,984 |
| Apr 19, 2022 | 202,200.00 | 207,300.00 | 198,430.00 | 200,000.00 | 200,000.00 | 268,215 |
| Apr 14, 2022 | 200,125.00 | 202,057.00 | 196,006.00 | 198,000.00 | 198,000.00 | 145,379 |
| Apr 13, 2022 | 203,047.00 | 206,500.00 | 197,358.00 | 199,247.00 | 199,247.00 | 194,185 |
| Apr 12, 2022 | 203,801.00 | 207,357.00 | 199,248.00 | 203,047.00 | 203,047.00 | 324,393 |
| Apr 11, 2022 | 199,000.00 | 208,301.00 | 193,728.00 | 205,518.00 | 205,518.00 | 462,248 |
| Apr 08, 2022 | 188,999.00 | 200,016.00 | 184,382.00 | 197,104.00 | 197,104.00 | 369,830 |
| Apr 07, 2022 | 190,799.00 | 191,575.00 | 184,364.00 | 189,000.00 | 189,000.00 | 196,340 |
| Apr 06, 2022 | 195,942.00 | 197,799.00 | 184,538.00 | 188,364.00 | 188,364.00 | 238,266 |
| Apr 05, 2022 | 195,988.00 | 199,869.00 | 193,404.00 | 195,943.00 | 195,943.00 | 114,457 |
| Apr 04, 2022 | 203,999.00 | 204,000.00 | 196,783.00 | 197,589.00 | 197,589.00 | 161,537 |
| Apr 01, 2022 | 204,500.00 | 204,500.00 | 199,020.00 | 203,018.00 | 203,018.00 | 207,855 |
| Mar 31, 2022 | 205,600.00 | 205,786.00 | 198,357.00 | 200,652.00 | 200,652.00 | 193,079 |
| Mar 30, 2022 | 194,400.00 | 205,786.00 | 191,023.00 | 205,786.00 | 205,786.00 | 268,462 |
| Mar 29, 2022 | 203,518.00 | 199,000.00 | 189,399.00 | 194,456.00 | 194,456.00 | 286,824 |
| Mar 28, 2022 | 205,211.00 | 204,198.00 | 193,001.00 | 194,947.00 | 194,947.00 | 203,896 |
| Mar 25, 2022 | 210,000.00 | 214,159.00 | 197,561.00 | 200,865.00 | 200,865.00 | 192,040 |
| Mar 24, 2022 | 213,000.00 | 215,000.00 | 206,350.00 | 209,266.00 | 209,266.00 | 218,628 |
| Mar 23, 2022 | 211,999.00 | 215,000.00 | 207,454.00 | 211,990.00 | 211,990.00 | 270,865 |
| Mar 22, 2022 | 210,838.00 | 215,828.00 | 207,001.00 | 207,172.00 | 207,172.00 | 337,475 |
| Mar 18, 2022 | 216,900.00 | 216,444.00 | 208,639.00 | 210,838.00 | 210,838.00 | 665,581 |
| Mar 17, 2022 | 210,000.00 | 216,900.00 | 205,794.00 | 215,470.00 | 215,470.00 | 445,001 |
| Mar 16, 2022 | 210,000.00 | 211,347.00 | 202,500.00 | 205,794.00 | 205,794.00 | 185,862 |
| Mar 15, 2022 | 207,120.00 | 208,736.00 | 197,004.00 | 205,858.00 | 205,858.00 | 358,159 |
| Mar 14, 2022 | 207,100.00 | 211,158.00 | 197,538.00 | 205,100.00 | 205,100.00 | 331,711 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
