1nvest Platinum ETF (JSE:ETFPLT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 25,920
-424 (-1.61%)
At close: Nov 4, 2025
JSE:ETFPLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 26,607.00 | 26,607.00 | 25,670.00 | 25,920.00 | 25,920.00 | -1.61% | 2,897 |
| Nov 3, 2025 | 26,407.00 | 26,934.00 | 26,242.00 | 26,344.00 | 26,344.00 | -0.24% | 3,655 |
| Oct 31, 2025 | 26,782.00 | 26,866.00 | 26,304.00 | 26,407.00 | 26,407.00 | -0.29% | 518 |
| Oct 30, 2025 | 26,535.00 | 26,808.00 | 26,416.00 | 26,485.00 | 26,485.00 | 0.50% | 7,588 |
| Oct 29, 2025 | 26,012.00 | 26,791.00 | 26,012.00 | 26,352.00 | 26,352.00 | 0.39% | 1,439 |
| Oct 28, 2025 | 25,834.00 | 26,600.00 | 25,834.00 | 26,250.00 | 26,250.00 | 0.28% | 1,956 |
| Oct 27, 2025 | 27,036.00 | 27,036.00 | 26,120.00 | 26,176.00 | 26,176.00 | -2.26% | 273 |
| Oct 24, 2025 | 26,752.00 | 27,243.00 | 26,205.00 | 26,782.00 | 26,782.00 | -1.81% | 1,321 |
| Oct 23, 2025 | 27,603.00 | 27,985.00 | 27,335.00 | 27,277.00 | 27,277.00 | 5.30% | 4,759 |
| Oct 22, 2025 | 25,775.00 | 26,211.00 | 25,712.00 | 25,904.00 | 25,904.00 | 1.23% | 16,446 |
| Oct 21, 2025 | 26,500.00 | 26,885.00 | 25,861.00 | 25,590.00 | 25,590.00 | -5.54% | 212 |
| Oct 20, 2025 | 26,690.00 | 27,295.00 | 26,517.00 | 27,091.00 | 27,091.00 | 0.19% | 1,917 |
| Oct 17, 2025 | 28,557.00 | 28,580.00 | 27,020.00 | 27,039.00 | 27,039.00 | -4.91% | 1,434 |
| Oct 16, 2025 | 27,927.00 | 28,500.00 | 27,927.00 | 28,434.00 | 28,434.00 | 2.40% | 1,795 |
| Oct 15, 2025 | 27,857.00 | 28,024.00 | 27,209.00 | 27,767.00 | 27,767.00 | 1.09% | 2,238 |
| Oct 14, 2025 | 28,499.00 | 28,499.00 | 27,399.00 | 27,468.00 | 27,468.00 | -0.84% | 861 |
| Oct 13, 2025 | 27,651.00 | 27,973.00 | 27,366.00 | 27,701.00 | 27,701.00 | 2.23% | 11,218 |
| Oct 10, 2025 | 26,624.00 | 27,264.00 | 26,416.00 | 27,097.00 | 27,097.00 | -1.62% | 1,535 |
| Oct 9, 2025 | 28,500.00 | 28,500.00 | 27,235.00 | 27,544.00 | 27,544.00 | 0.21% | 8,075 |
| Oct 8, 2025 | 27,532.00 | 27,783.00 | 27,509.00 | 27,487.00 | 27,487.00 | 1.71% | 184 |
| Oct 7, 2025 | 28,500.00 | 28,500.00 | 26,751.00 | 27,026.00 | 27,026.00 | -0.82% | 1,446 |
| Oct 6, 2025 | 26,800.00 | 27,457.00 | 26,552.00 | 27,249.00 | 27,249.00 | 2.39% | 2,189 |
| Oct 3, 2025 | 26,794.00 | 26,798.00 | 26,066.00 | 26,614.00 | 26,614.00 | 3.25% | 4,978 |
| Oct 2, 2025 | 25,857.00 | 26,520.00 | 25,857.00 | 25,776.00 | 25,776.00 | 0.33% | 12,949 |
| Oct 1, 2025 | 26,000.00 | 26,498.00 | 26,000.00 | 25,692.00 | 25,692.00 | -2.28% | 25,895 |
| Sep 30, 2025 | 26,737.00 | 26,737.00 | 25,640.00 | 26,291.00 | 26,291.00 | -1.02% | 736 |
| Sep 29, 2025 | 27,041.00 | 27,041.00 | 26,333.00 | 26,563.00 | 26,563.00 | 1.19% | 8,911 |
| 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 |