1nvest Platinum ETF (JSE:ETFPLT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 26,251
+999 (3.96%)
At close: Sep 26, 2025
JSE:ETFPLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26,000.00 | 26,180.00 | 25,672.00 | 26,251.00 | 26,251.00 | 3.96% | 13,773 |
| Sep 25, 2025 | 24,800.00 | 25,523.00 | 24,800.00 | 25,252.00 | 25,252.00 | 2.48% | 7,644 |
| Sep 23, 2025 | 23,772.00 | 24,440.00 | 23,566.00 | 24,640.00 | 24,640.00 | 5.29% | 11,647 |
| Sep 22, 2025 | 23,699.00 | 23,699.00 | 23,215.00 | 23,403.00 | 23,403.00 | 0.60% | 38,151 |
| Sep 19, 2025 | 22,993.00 | 23,205.00 | 22,993.00 | 23,263.00 | 23,263.00 | 0.61% | 3,106 |
| Sep 18, 2025 | 23,126.00 | 23,126.00 | 23,126.00 | 23,121.00 | 23,121.00 | 0.79% | 628 |
| Sep 17, 2025 | 23,500.00 | 23,500.00 | 22,836.00 | 22,940.00 | 22,940.00 | -1.76% | 774 |
| Sep 16, 2025 | 23,330.00 | 23,500.00 | 23,252.00 | 23,351.00 | 23,351.00 | -0.62% | 302 |
| Sep 15, 2025 | 23,719.00 | 23,719.00 | 22,929.00 | 23,497.00 | 23,497.00 | 0.23% | 3,166 |
| Sep 12, 2025 | 23,717.00 | 23,717.00 | 23,064.00 | 23,443.00 | 23,443.00 | 1.03% | 7,460 |
| Sep 11, 2025 | 23,148.00 | 23,547.00 | 23,148.00 | 23,205.00 | 23,205.00 | -0.45% | 8,097 |
| Sep 10, 2025 | 23,649.00 | 23,719.00 | 23,213.00 | 23,309.00 | 23,309.00 | 0.67% | 143 |
| Sep 9, 2025 | 23,720.00 | 23,720.00 | 23,485.00 | 23,154.00 | 23,154.00 | -1.26% | 670 |
| Sep 8, 2025 | 23,343.00 | 23,685.00 | 23,343.00 | 23,450.00 | 23,450.00 | 0.83% | 514 |
| Sep 5, 2025 | 23,817.00 | 23,817.00 | 23,313.00 | 23,258.00 | 23,258.00 | -0.58% | 21,124 |
| Sep 4, 2025 | 24,134.00 | 24,134.00 | 23,462.00 | 23,394.00 | 23,394.00 | -3.77% | 6,523 |
| Sep 3, 2025 | 23,476.00 | 24,341.00 | 23,476.00 | 24,310.00 | 24,310.00 | 2.48% | 1,098 |
| Sep 2, 2025 | 24,095.00 | 24,095.00 | 23,400.00 | 23,722.00 | 23,722.00 | -0.56% | 4,938 |
| Sep 1, 2025 | 23,300.00 | 24,120.00 | 23,261.00 | 23,856.00 | 23,856.00 | 3.67% | 47,714 |
| Aug 29, 2025 | 23,299.00 | 23,299.00 | 23,266.00 | 23,012.00 | 23,012.00 | 0.31% | 541 |
| Aug 28, 2025 | 23,270.00 | 23,270.00 | 22,801.00 | 22,941.00 | 22,941.00 | -0.26% | 11,139 |
| Aug 27, 2025 | 22,632.00 | 22,888.00 | 22,632.00 | 23,001.00 | 23,001.00 | 0.78% | 36,735 |
| Aug 26, 2025 | 23,039.00 | 23,040.00 | 22,454.00 | 22,824.00 | 22,824.00 | 0.11% | 27,285 |
| Aug 25, 2025 | 22,620.00 | 23,156.00 | 22,538.00 | 22,799.00 | 22,799.00 | -1.02% | 386 |
| Aug 22, 2025 | 23,027.00 | 23,027.00 | 22,451.00 | 23,033.00 | 23,033.00 | 0.92% | 282 |
| Aug 21, 2025 | 22,470.00 | 22,890.00 | 22,439.00 | 22,822.00 | 22,822.00 | 0.47% | 116 |
| Aug 20, 2025 | 22,584.00 | 22,584.00 | 22,582.00 | 22,715.00 | 22,715.00 | 0.58% | 703 |
| Aug 19, 2025 | 22,306.00 | 22,956.00 | 22,306.00 | 22,584.00 | 22,584.00 | -0.18% | 973 |
| Aug 18, 2025 | 22,828.00 | 22,828.00 | 22,356.00 | 22,625.00 | 22,625.00 | -0.19% | 4,935 |
| Aug 15, 2025 | 22,852.00 | 22,852.00 | 22,541.00 | 22,669.00 | 22,669.00 | -0.50% | 322 |
| Aug 14, 2025 | 22,932.00 | 23,000.00 | 22,760.00 | 22,784.00 | 22,784.00 | 0.91% | 782 |
| Aug 13, 2025 | 23,071.00 | 23,071.00 | 22,305.00 | 22,579.00 | 22,579.00 | 0.24% | 2,817 |
| Aug 12, 2025 | 22,670.00 | 22,716.00 | 22,670.00 | 22,524.00 | 22,524.00 | -0.64% | 130 |
| Aug 11, 2025 | 22,731.00 | 22,869.00 | 22,600.00 | 22,670.00 | 22,670.00 | 0.04% | 1,001 |
| Aug 8, 2025 | 23,259.00 | 23,259.00 | 22,260.00 | 22,662.00 | 22,662.00 | -0.59% | 412 |
| Aug 7, 2025 | 22,772.00 | 22,772.00 | 22,319.00 | 22,796.00 | 22,796.00 | -0.25% | 5,247 |
| Aug 6, 2025 | 22,850.00 | 22,850.00 | 22,600.00 | 22,852.00 | 22,852.00 | 0.32% | 962 |
| Aug 5, 2025 | 23,199.00 | 23,199.00 | 22,527.00 | 22,779.00 | 22,779.00 | -1.80% | 1,616 |
| Aug 4, 2025 | 23,136.00 | 23,382.00 | 22,528.00 | 23,197.00 | 23,197.00 | 2.48% | 32,179 |
| Aug 1, 2025 | 22,856.00 | 22,856.00 | 22,290.00 | 22,636.00 | 22,636.00 | 0.50% | 13,261 |
| Jul 31, 2025 | 22,621.00 | 23,096.00 | 22,621.00 | 22,524.00 | 22,524.00 | -4.73% | 2,644 |
| Jul 30, 2025 | 24,439.00 | 24,439.00 | 23,590.00 | 23,642.00 | 23,642.00 | -1.47% | 3,714 |
| Jul 29, 2025 | 24,144.00 | 24,299.00 | 24,000.00 | 23,995.00 | 23,995.00 | 0.22% | 722 |
| Jul 28, 2025 | 24,439.00 | 24,439.00 | 23,800.00 | 23,942.00 | 23,942.00 | 0.84% | 2,128 |
| Jul 25, 2025 | 24,215.00 | 24,215.00 | 23,466.00 | 23,743.00 | 23,743.00 | -0.98% | 930 |
| Jul 24, 2025 | 24,439.00 | 24,439.00 | 23,504.00 | 23,977.00 | 23,977.00 | -0.61% | 1,386 |
| Jul 23, 2025 | 25,696.00 | 25,696.00 | 24,120.00 | 24,125.00 | 24,125.00 | -1.42% | 1,013 |
| Jul 22, 2025 | 24,947.00 | 24,947.00 | 24,194.00 | 24,473.00 | 24,473.00 | -0.80% | 1,380 |
| Jul 21, 2025 | 24,685.00 | 25,056.00 | 24,181.00 | 24,670.00 | 24,670.00 | 0.09% | 24,029 |
| Jul 18, 2025 | 24,740.00 | 25,358.00 | 24,722.00 | 24,647.00 | 24,647.00 | 1.25% | 290,769 |