Other OTC - Delayed Quote USD

Anglo American Platinum Limited (ANGPY)

6.87 -0.08 (-1.16%)
As of 10:55 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 6.80 6.87 6.74 6.87 6.87 7,350
Apr 18, 2024 6.85 7.00 6.80 6.95 6.95 46,100
Apr 17, 2024 7.06 7.24 6.95 7.02 7.02 37,800
Apr 16, 2024 6.95 6.98 6.85 6.98 6.98 170,600
Apr 15, 2024 7.31 7.49 7.27 7.31 7.31 64,400
Apr 12, 2024 7.64 7.69 7.42 7.42 7.42 175,200
Apr 11, 2024 7.24 7.47 7.24 7.46 7.46 139,300
Apr 10, 2024 7.16 7.25 7.04 7.21 7.21 36,000
Apr 9, 2024 7.37 7.43 7.14 7.28 7.28 108,100
Apr 8, 2024 7.08 7.22 6.99 7.22 7.22 149,400
Apr 5, 2024 6.84 6.90 6.75 6.81 6.81 74,100
Apr 4, 2024 7.03 7.10 6.85 7.09 7.09 228,200
Apr 3, 2024 6.84 7.04 6.71 7.04 7.04 205,300
Apr 2, 2024 6.93 7.07 6.85 7.07 7.07 132,700
Apr 1, 2024 6.95 6.95 6.80 6.85 6.85 32,800
Mar 28, 2024 6.83 6.93 6.75 6.93 6.93 66,000
Mar 27, 2024 0.08 Dividend
Mar 27, 2024 6.87 6.87 6.75 6.85 6.85 51,700
Mar 26, 2024 7.09 7.22 6.95 7.09 7.01 24,700
Mar 25, 2024 7.10 7.18 7.01 7.13 7.05 40,800
Mar 22, 2024 6.80 7.20 6.80 7.03 6.95 28,600
Mar 21, 2024 6.57 6.95 6.57 6.90 6.82 24,200
Mar 20, 2024 6.51 6.80 6.25 6.76 6.68 63,500
Mar 19, 2024 6.20 6.20 6.08 6.13 6.06 27,000
Mar 18, 2024 6.47 6.47 6.19 6.29 6.22 163,500
Mar 15, 2024 6.91 6.96 6.74 6.79 6.71 71,300
Mar 14, 2024 6.97 6.97 6.71 6.86 6.78 108,600
Mar 13, 2024 6.98 7.24 6.98 7.22 7.14 57,000
Mar 12, 2024 6.76 6.76 6.61 6.72 6.64 21,900
Mar 11, 2024 6.71 6.83 6.65 6.75 6.67 99,100
Mar 8, 2024 6.78 6.88 6.72 6.79 6.71 83,000
Mar 7, 2024 6.47 6.62 6.45 6.62 6.54 36,200
Mar 6, 2024 6.33 6.39 6.28 6.32 6.25 87,800
Mar 5, 2024 6.17 6.17 6.00 6.07 6.00 44,700
Mar 4, 2024 6.40 6.40 6.07 6.26 6.19 57,100
Mar 1, 2024 6.55 6.57 6.51 6.56 6.49 33,900
Feb 29, 2024 6.61 6.61 6.38 6.42 6.35 39,700
Feb 28, 2024 6.31 6.47 6.27 6.37 6.30 46,900
Feb 27, 2024 6.42 6.55 6.40 6.55 6.48 27,100
Feb 26, 2024 6.57 6.57 6.35 6.37 6.30 54,800
Feb 23, 2024 6.46 6.54 6.40 6.52 6.45 26,600
Feb 22, 2024 6.26 6.44 6.26 6.31 6.24 19,200
Feb 21, 2024 6.12 6.12 6.00 6.11 6.04 146,200
Feb 20, 2024 6.49 6.49 6.27 6.47 6.40 103,400
Feb 16, 2024 6.54 6.60 6.50 6.59 6.51 40,600
Feb 15, 2024 6.41 6.49 6.33 6.48 6.41 95,000
Feb 14, 2024 6.21 6.25 6.15 6.18 6.11 36,600
Feb 13, 2024 6.20 6.28 6.05 6.09 6.02 26,500
Feb 12, 2024 6.09 6.22 6.06 6.19 6.12 25,500
Feb 9, 2024 6.21 6.21 6.09 6.14 6.07 67,900
Feb 8, 2024 6.36 6.48 6.27 6.48 6.41 89,900
Feb 7, 2024 6.85 6.85 6.66 6.79 6.71 28,500
Feb 6, 2024 6.99 6.99 6.80 6.90 6.82 18,300
Feb 5, 2024 6.99 6.99 6.76 6.90 6.82 28,300
Feb 2, 2024 7.00 7.00 6.85 7.00 6.92 13,900
Feb 1, 2024 7.14 7.31 7.14 7.26 7.18 24,300
Jan 31, 2024 7.07 7.17 6.95 6.98 6.90 18,900
Jan 30, 2024 7.29 7.29 7.03 7.19 7.11 17,200
Jan 29, 2024 7.12 7.29 7.11 7.27 7.19 85,800
Jan 26, 2024 7.62 7.62 7.34 7.37 7.29 16,200
Jan 25, 2024 7.44 7.47 7.34 7.35 7.27 26,000
Jan 24, 2024 7.35 7.41 7.27 7.27 7.19 19,000
Jan 23, 2024 7.00 7.11 6.98 7.09 7.01 44,400
Jan 22, 2024 6.90 7.03 6.90 6.96 6.88 33,800
Jan 19, 2024 7.05 7.17 6.95 7.12 7.04 10,600
Jan 18, 2024 7.00 7.32 6.85 7.15 7.06 19,700
Jan 17, 2024 7.00 7.13 6.89 7.00 6.92 25,800
Jan 16, 2024 7.59 7.59 7.23 7.23 7.15 34,700
Jan 12, 2024 7.68 7.78 7.62 7.72 7.63 53,800
Jan 11, 2024 7.58 7.58 7.37 7.47 7.38 10,300
Jan 10, 2024 7.55 7.56 7.42 7.43 7.35 23,100
Jan 9, 2024 7.68 7.68 7.50 7.53 7.44 19,300
Jan 8, 2024 7.59 7.73 7.57 7.73 7.64 10,200
Jan 5, 2024 7.62 7.84 7.62 7.70 7.61 16,800
Jan 4, 2024 7.65 7.66 7.59 7.62 7.53 34,900
Jan 3, 2024 7.92 8.04 7.62 7.90 7.81 21,500
Jan 2, 2024 8.69 8.69 8.35 8.42 8.32 46,800
Dec 29, 2023 8.98 8.98 8.35 8.70 8.60 17,400
Dec 28, 2023 8.56 8.59 8.37 8.37 8.27 42,800
Dec 27, 2023 8.60 8.89 8.60 8.83 8.73 89,800
Dec 26, 2023 8.39 8.39 8.12 8.32 8.23 13,500
Dec 22, 2023 8.83 8.83 8.30 8.34 8.24 23,600
Dec 21, 2023 8.09 8.33 8.09 8.33 8.23 32,000
Dec 20, 2023 8.55 8.55 7.99 7.99 7.90 36,000
Dec 19, 2023 8.01 8.49 7.82 8.32 8.22 123,000
Dec 18, 2023 8.05 8.05 7.74 7.78 7.69 75,200
Dec 15, 2023 7.90 7.90 7.51 7.53 7.44 49,900
Dec 14, 2023 7.43 7.71 7.43 7.65 7.56 90,500
Dec 13, 2023 6.72 6.89 6.28 6.86 6.78 90,400
Dec 12, 2023 6.88 6.88 6.68 6.80 6.72 30,100
Dec 11, 2023 6.88 6.88 6.74 6.79 6.71 44,400
Dec 8, 2023 6.57 6.84 6.57 6.74 6.66 17,200
Dec 7, 2023 6.75 6.85 6.69 6.84 6.76 28,700
Dec 6, 2023 6.45 6.63 6.45 6.47 6.40 49,900
Dec 5, 2023 6.31 6.33 6.25 6.33 6.26 39,600
Dec 4, 2023 6.49 6.54 6.30 6.34 6.27 82,900
Dec 1, 2023 6.95 6.95 6.68 6.84 6.76 26,700
Nov 30, 2023 7.00 7.10 6.95 6.99 6.91 28,200
Nov 29, 2023 7.29 7.29 7.03 7.06 6.98 28,700
Nov 28, 2023 7.15 7.34 7.08 7.28 7.20 90,000
Nov 27, 2023 6.55 6.97 6.55 6.88 6.80 145,000
Nov 24, 2023 6.11 6.52 6.11 6.49 6.41 11,400
Nov 22, 2023 6.13 6.25 6.08 6.08 6.01 94,000
Nov 21, 2023 5.99 6.05 5.97 5.99 5.92 433,100
Nov 20, 2023 6.52 6.52 6.30 6.41 6.34 36,500
Nov 17, 2023 6.40 6.40 6.23 6.34 6.27 38,500
Nov 16, 2023 6.58 6.62 6.45 6.49 6.42 23,500
Nov 15, 2023 6.32 6.42 6.23 6.25 6.18 379,400
Nov 14, 2023 6.17 6.51 6.17 6.48 6.41 126,600
Nov 13, 2023 5.80 5.90 5.80 5.89 5.82 63,900
Nov 10, 2023 5.71 5.71 5.60 5.68 5.61 82,900
Nov 9, 2023 5.95 6.03 5.86 5.86 5.79 35,000
Nov 8, 2023 5.88 5.99 5.85 5.89 5.82 34,500
Nov 7, 2023 6.35 6.35 6.01 6.18 6.11 27,500
Nov 6, 2023 6.12 6.45 6.12 6.31 6.24 542,600
Nov 3, 2023 5.94 6.05 5.91 6.01 5.94 155,500
Nov 2, 2023 5.78 5.88 5.67 5.80 5.73 53,000
Nov 1, 2023 5.68 5.71 5.52 5.64 5.58 89,500
Oct 31, 2023 5.73 5.76 5.50 5.68 5.62 296,000
Oct 30, 2023 5.51 5.78 5.51 5.66 5.59 46,600
Oct 27, 2023 5.74 5.74 5.52 5.57 5.51 59,000
Oct 26, 2023 5.37 5.68 5.37 5.60 5.54 70,600
Oct 25, 2023 5.56 5.61 5.51 5.54 5.48 40,100
Oct 24, 2023 5.74 5.74 5.51 5.56 5.50 65,300
Oct 23, 2023 5.90 5.90 5.75 5.76 5.69 144,300
Oct 20, 2023 5.80 6.10 5.80 5.97 5.91 46,200
Oct 19, 2023 6.22 6.22 5.85 5.89 5.82 102,100
Oct 18, 2023 6.61 6.61 6.15 6.30 6.23 131,700
Oct 17, 2023 6.55 6.70 6.55 6.65 6.57 23,600
Oct 16, 2023 6.82 6.82 6.60 6.77 6.69 76,700
Oct 13, 2023 6.39 6.59 6.39 6.43 6.36 43,200
Oct 12, 2023 6.48 6.48 6.11 6.19 6.12 38,200
Oct 11, 2023 6.15 6.30 6.15 6.28 6.20 75,100
Oct 10, 2023 6.01 6.32 6.01 6.32 6.25 30,500
Oct 9, 2023 5.94 5.99 5.60 5.95 5.88 26,500
Oct 6, 2023 5.47 5.66 5.41 5.66 5.60 76,100
Oct 5, 2023 5.06 5.55 5.06 5.48 5.42 80,100
Oct 4, 2023 5.60 5.75 5.53 5.60 5.54 66,200
Oct 3, 2023 5.78 5.78 5.61 5.64 5.57 58,700
Oct 2, 2023 5.75 6.10 5.75 5.90 5.83 82,600
Sep 29, 2023 6.34 6.41 6.19 6.25 6.18 62,600
Sep 28, 2023 6.10 6.32 6.10 6.32 6.25 244,400
Sep 27, 2023 6.06 6.14 6.02 6.02 5.95 58,200
Sep 26, 2023 6.17 6.17 6.02 6.06 5.99 39,100
Sep 25, 2023 6.17 6.24 6.02 6.23 6.16 50,100
Sep 22, 2023 6.18 6.24 6.17 6.19 6.12 196,500
Sep 21, 2023 6.00 6.25 5.75 6.14 6.07 102,300
Sep 20, 2023 6.44 6.62 6.38 6.38 6.31 111,000
Sep 19, 2023 6.25 6.34 6.17 6.30 6.22 96,500
Sep 18, 2023 6.20 6.26 6.15 6.21 6.14 105,400
Sep 15, 2023 6.08 6.36 6.08 6.33 6.26 138,600
Sep 14, 2023 5.87 6.03 5.87 5.96 5.89 107,900
Sep 13, 2023 5.74 5.79 5.64 5.69 5.63 46,400
Sep 12, 2023 5.37 5.61 5.37 5.55 5.49 98,000
Sep 11, 2023 5.50 5.74 5.50 5.63 5.57 114,600
Sep 8, 2023 5.46 5.46 5.25 5.30 5.24 70,900
Sep 7, 2023 5.40 5.53 5.20 5.35 5.29 59,500
Sep 6, 2023 5.43 5.62 5.33 5.45 5.39 96,000
Sep 5, 2023 5.39 5.49 5.26 5.31 5.25 672,600
Sep 1, 2023 5.79 5.99 5.68 5.70 5.63 199,200
Aug 31, 2023 6.14 6.14 5.85 5.97 5.90 86,800
Aug 30, 2023 6.29 6.29 6.18 6.19 6.12 29,200
Aug 29, 2023 6.32 6.40 6.27 6.38 6.31 42,300
Aug 28, 2023 6.24 6.43 6.24 6.36 6.29 65,900
Aug 25, 2023 6.21 6.32 6.15 6.21 6.14 57,700
Aug 24, 2023 0.11 Dividend
Aug 24, 2023 6.49 6.49 6.07 6.07 6.01 50,000
Aug 23, 2023 6.30 6.35 6.24 6.30 6.12 87,500
Aug 22, 2023 5.96 6.31 5.92 5.99 5.82 94,800
Aug 21, 2023 6.04 6.04 5.73 5.84 5.67 102,700
Aug 18, 2023 5.80 5.96 5.51 5.93 5.75 46,000
Aug 17, 2023 6.00 6.00 5.88 5.97 5.80 83,900
Aug 16, 2023 5.98 6.30 5.98 6.07 5.89 120,900
Aug 15, 2023 6.40 6.45 6.06 6.10 5.92 135,400
Aug 14, 2023 6.44 6.45 6.30 6.39 6.21 222,000
Aug 11, 2023 7.33 7.33 6.98 6.98 6.78 38,400
Aug 10, 2023 7.06 7.19 7.05 7.07 6.86 38,800
Aug 9, 2023 6.86 7.07 6.86 6.98 6.78 60,100
Aug 8, 2023 7.05 7.05 6.87 6.94 6.74 110,100
Aug 7, 2023 7.22 7.34 7.14 7.17 6.96 79,000
Aug 4, 2023 7.25 7.36 7.20 7.22 7.01 46,600
Aug 3, 2023 7.35 7.35 7.20 7.24 7.03 70,700
Aug 2, 2023 7.74 7.74 7.46 7.46 7.24 59,700
Aug 1, 2023 8.20 8.20 7.91 7.93 7.70 34,600
Jul 31, 2023 8.34 8.36 8.20 8.22 7.98 38,600
Jul 28, 2023 8.50 8.55 8.32 8.42 8.17 25,300
Jul 27, 2023 8.48 8.48 8.16 8.17 7.93 42,600
Jul 26, 2023 8.77 8.77 8.26 8.53 8.29 12,400
Jul 25, 2023 8.54 8.66 8.50 8.50 8.25 33,600
Jul 24, 2023 8.46 8.55 8.26 8.48 8.23 19,300
Jul 21, 2023 8.34 8.35 8.19 8.27 8.03 17,500
Jul 20, 2023 8.84 8.84 8.32 8.37 8.12 27,800
Jul 19, 2023 8.42 8.47 8.28 8.29 8.05 20,000
Jul 18, 2023 8.62 8.63 8.44 8.44 8.19 44,500
Jul 17, 2023 8.34 8.34 8.18 8.30 8.06 64,900
Jul 14, 2023 8.51 8.67 8.32 8.41 8.16 24,700
Jul 13, 2023 8.57 8.70 8.46 8.57 8.32 49,600
Jul 12, 2023 7.99 8.20 7.95 8.20 7.96 94,900
Jul 11, 2023 7.58 7.64 7.48 7.64 7.41 91,400
Jul 10, 2023 7.44 7.44 7.15 7.32 7.11 80,400
Jul 7, 2023 7.31 7.45 7.21 7.44 7.22 64,500
Jul 6, 2023 7.51 7.51 7.21 7.23 7.02 108,600
Jul 5, 2023 7.90 7.90 7.66 7.81 7.58 52,000
Jul 3, 2023 8.07 8.07 7.66 7.72 7.50 11,300
Jun 30, 2023 7.71 7.71 7.52 7.63 7.40 26,100
Jun 29, 2023 7.59 7.65 7.51 7.60 7.38 46,100
Jun 28, 2023 7.71 7.86 7.61 7.73 7.50 50,900
Jun 27, 2023 7.94 7.97 7.81 7.88 7.65 53,200
Jun 26, 2023 8.17 8.17 7.90 7.93 7.70 55,200
Jun 23, 2023 8.12 8.20 7.91 8.00 7.77 67,300
Jun 22, 2023 8.42 8.42 8.15 8.20 7.96 59,300
Jun 21, 2023 8.70 8.70 8.48 8.51 8.26 49,700
Jun 20, 2023 9.40 9.40 8.86 8.92 8.66 64,900
Jun 16, 2023 9.97 9.98 9.74 9.86 9.57 11,600
Jun 15, 2023 9.70 9.90 9.70 9.78 9.49 23,200
Jun 14, 2023 9.93 9.93 9.74 9.75 9.47 24,600
Jun 13, 2023 9.66 9.87 9.56 9.78 9.49 38,200
Jun 12, 2023 9.90 9.90 9.33 9.46 9.18 24,300
Jun 9, 2023 9.73 9.79 9.64 9.65 9.37 35,300
Jun 8, 2023 10.04 10.04 9.88 9.94 9.65 13,400
Jun 7, 2023 9.91 10.09 9.82 9.89 9.60 17,300
Jun 6, 2023 9.73 9.92 9.65 9.90 9.61 30,000
Jun 5, 2023 10.05 10.05 9.81 9.85 9.56 21,700
Jun 2, 2023 10.04 10.11 9.80 9.96 9.67 19,500
Jun 1, 2023 9.70 9.97 9.45 9.69 9.41 39,000
May 31, 2023 9.74 9.80 9.47 9.59 9.31 86,500
May 30, 2023 9.70 9.70 9.23 9.34 9.07 32,500
May 26, 2023 9.33 9.42 9.23 9.25 8.98 27,600
May 25, 2023 9.32 9.45 9.15 9.18 8.91 159,700
May 24, 2023 9.90 9.90 9.42 9.42 9.15 15,600
May 23, 2023 9.42 9.70 9.42 9.65 9.37 22,900
May 22, 2023 9.70 9.76 9.64 9.76 9.48 13,100
May 19, 2023 10.00 10.00 9.72 9.75 9.47 15,800
May 18, 2023 9.94 9.94 9.51 9.71 9.43 19,800
May 17, 2023 9.99 10.04 9.90 9.99 9.70 15,000
May 16, 2023 10.25 10.25 9.85 9.85 9.56 35,200
May 15, 2023 10.24 10.39 9.92 10.03 9.74 63,500
May 12, 2023 10.26 10.26 9.70 9.75 9.47 99,100
May 11, 2023 9.78 9.83 9.47 9.48 9.20 233,200
May 10, 2023 10.38 10.68 10.10 10.15 9.85 43,900
May 9, 2023 10.29 10.46 10.10 10.16 9.86 135,000
May 8, 2023 10.60 10.80 10.60 10.79 10.48 10,100
May 5, 2023 10.35 10.67 10.32 10.66 10.35 173,800
May 4, 2023 10.06 10.46 10.06 10.36 10.06 27,500
May 3, 2023 10.01 10.32 10.01 10.20 9.90 57,000
May 2, 2023 9.89 9.90 9.70 9.80 9.51 40,000
May 1, 2023 10.34 10.34 9.94 9.97 9.68 42,400
Apr 28, 2023 10.00 10.18 9.91 10.14 9.84 31,400
Apr 27, 2023 9.84 10.02 9.84 10.00 9.71 33,000
Apr 26, 2023 9.99 9.99 9.73 9.84 9.55 32,300
Apr 25, 2023 9.97 10.02 9.71 10.00 9.71 58,100
Apr 24, 2023 9.81 10.44 9.81 10.21 9.91 34,300
Apr 21, 2023 10.45 10.53 10.23 10.23 9.93 35,800
Apr 20, 2023 9.93 10.65 9.93 10.50 10.19 33,900
Apr 19, 2023 10.59 10.59 10.17 10.18 9.88 38,600

Related Tickers

IMPUY Impala Platinum Holdings Limited
5.08
0.00%
 
PLG Platinum Group Metals Ltd.
1.3650
-1.80%
 
FNLPF Fresnillo plc
7.58
+0.13%
 
IMPUF Impala Platinum Holdings Limited
5.35
0.00%
 
TEUTF Teuton Resources Corp.
1.1700
+0.86%
 
TFPM Triple Flag Precious Metals Corp.
15.61
-0.26%
 
ELR.TO Eastern Platinum Limited
0.1400
-3.45%
 
BVN Compañía de Minas Buenaventura S.A.A.
16.06
+0.31%
 
DNCVF Defiance Silver Corp.
0.1236
+0.14%
 
SILV SilverCrest Metals Inc.
7.76
+2.44%