1nvest Platinum ETF (JSE:ETFPLT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 23,394
-916 (-3.77%)
At close: Sep 4, 2025
JSE:ETFPLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 24,400.00 | 24,622.00 | 24,174.00 | 24,343.00 | 24,343.00 | 1.12% | 154 |
| Jul 16, 2025 | 23,648.00 | 24,056.00 | 23,545.00 | 24,074.00 | 24,074.00 | 1.42% | 407 |
| Jul 15, 2025 | 23,864.00 | 24,002.00 | 23,403.00 | 23,736.00 | 23,736.00 | 0.22% | 165,829 |
| Jul 14, 2025 | 24,186.00 | 24,350.00 | 23,192.00 | 23,683.00 | 23,683.00 | -0.43% | 10,203 |
| Jul 11, 2025 | 23,328.00 | 24,070.00 | 23,021.00 | 23,786.00 | 23,786.00 | 2.16% | 14,266 |
| Jul 10, 2025 | 23,148.00 | 23,408.00 | 22,964.00 | 23,284.00 | 23,284.00 | 1.26% | 178,405 |
| Jul 9, 2025 | 22,923.00 | 23,458.00 | 22,923.00 | 22,994.00 | 22,994.00 | -0.93% | 1,251 |
| Jul 8, 2025 | 23,470.00 | 23,700.00 | 23,127.00 | 23,210.00 | 23,210.00 | -0.46% | 195,891 |
| Jul 7, 2025 | 23,249.00 | 23,549.00 | 22,962.00 | 23,317.00 | 23,317.00 | -0.93% | 158 |
| Jul 4, 2025 | 23,300.00 | 23,749.00 | 23,300.00 | 23,537.00 | 23,537.00 | 2.26% | 5,351 |
| Jul 3, 2025 | 24,617.00 | 24,617.00 | 22,805.00 | 23,017.00 | 23,017.00 | -2.93% | 16,271 |
| Jul 2, 2025 | 23,943.00 | 23,943.00 | 22,918.00 | 23,711.00 | 23,711.00 | 3.98% | 17,592 |
| Jul 1, 2025 | 23,057.00 | 23,214.00 | 22,518.00 | 22,804.00 | 22,804.00 | 0.26% | 15,392 |
| Jun 30, 2025 | 22,811.00 | 23,535.00 | 22,591.00 | 22,744.00 | 22,744.00 | -1.36% | 5,299 |
| Jun 27, 2025 | 24,008.00 | 24,008.00 | 22,589.00 | 23,058.00 | 23,058.00 | -2.43% | 8,001 |