1nvest Platinum ETF (JSE:ETFPLT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 29,595
+292 (1.00%)
Last updated: Jun 5, 2026, 2:10 PM SAST
JSE:ETFPLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 29,234.00 | 29,595.00 | 29,000.00 | 28,690.00 | 28,690.00 | -2.09% | 69,735 |
| Jun 4, 2026 | 29,652.00 | 29,652.00 | 29,188.00 | 29,303.00 | 29,303.00 | -1.14% | 2,381 |
| Jun 3, 2026 | 30,452.00 | 30,452.00 | 29,958.00 | 29,641.00 | 29,641.00 | -1.86% | 297 |
| Jun 2, 2026 | 30,406.00 | 30,735.00 | 30,278.00 | 30,202.00 | 30,202.00 | 0.45% | 700 |
| Jun 1, 2026 | 29,958.00 | 30,541.00 | 29,958.00 | 30,067.00 | 30,067.00 | 0.80% | 213 |
| May 29, 2026 | 29,574.00 | 29,574.00 | 29,574.00 | 29,827.00 | 29,827.00 | 0.58% | 3 |
| May 28, 2026 | 30,103.00 | 30,104.00 | 29,622.00 | 29,655.00 | 29,655.00 | -1.49% | 141 |
| May 27, 2026 | 30,521.00 | 30,521.00 | 29,864.00 | 30,104.00 | 30,104.00 | -1.37% | 33,430 |
| May 26, 2026 | 30,336.00 | 30,867.00 | 30,336.00 | 30,521.00 | 30,521.00 | -0.62% | 201 |
| May 25, 2026 | 30,993.00 | 31,075.00 | 30,460.00 | 30,711.00 | 30,711.00 | 1.80% | 2,584 |
| May 22, 2026 | 30,773.00 | 30,773.00 | 30,559.00 | 30,168.00 | 30,168.00 | -1.42% | 45 |
| May 21, 2026 | 30,602.00 | 30,602.00 | 30,602.00 | 30,602.00 | 30,602.00 | -0.27% | - |
| May 20, 2026 | 30,779.00 | 31,163.00 | 30,573.00 | 30,686.00 | 30,686.00 | -1.11% | 2,745 |
| May 19, 2026 | 31,233.00 | 31,233.00 | 30,869.00 | 31,031.00 | 31,031.00 | -1.24% | 3,542 |
| May 18, 2026 | 31,845.00 | 31,845.00 | 31,204.00 | 31,421.00 | 31,421.00 | -1.19% | 299 |
| May 15, 2026 | 31,948.00 | 32,010.00 | 31,500.00 | 31,799.00 | 31,799.00 | -2.58% | 319 |
| May 14, 2026 | 33,634.00 | 33,719.00 | 32,472.00 | 32,640.00 | 32,640.00 | -4.49% | 689 |
| May 13, 2026 | 33,301.00 | 34,285.00 | 33,301.00 | 34,175.00 | 34,175.00 | 2.54% | 111 |
| May 12, 2026 | 33,086.00 | 33,762.00 | 32,587.00 | 33,330.00 | 33,330.00 | 0.67% | 2,993 |
| May 11, 2026 | 32,279.00 | 33,317.00 | 31,795.00 | 33,108.00 | 33,108.00 | 2.71% | 1,597 |
| May 8, 2026 | 32,703.00 | 32,703.00 | 32,107.00 | 32,233.00 | 32,233.00 | -0.50% | 1,995 |
| May 7, 2026 | 31,500.00 | 32,813.00 | 31,500.00 | 32,396.00 | 32,396.00 | 0.80% | 313 |
| May 6, 2026 | 31,806.00 | 32,173.00 | 31,806.00 | 32,138.00 | 32,138.00 | 1.56% | 8 |
| May 5, 2026 | 32,084.00 | 32,084.00 | 31,500.00 | 31,643.00 | 31,643.00 | 0.14% | 38 |
| May 4, 2026 | 31,650.00 | 32,142.00 | 31,051.00 | 31,600.00 | 31,600.00 | 0.39% | 1,000 |
| Apr 30, 2026 | 31,242.00 | 31,800.00 | 31,190.00 | 31,477.00 | 31,477.00 | 4.66% | 5,189 |
| Apr 29, 2026 | 30,750.00 | 30,840.00 | 30,075.00 | 30,075.00 | 30,075.00 | -2.72% | 830 |
| Apr 28, 2026 | 31,200.00 | 31,491.00 | 30,544.00 | 30,917.00 | 30,917.00 | -4.09% | 737 |
| Apr 24, 2026 | 31,200.00 | 32,369.00 | 31,200.00 | 32,237.00 | 32,237.00 | 0.16% | 113 |
| Apr 23, 2026 | 31,949.00 | 32,449.00 | 31,949.00 | 32,184.00 | 32,184.00 | -1.86% | 4 |
| Apr 22, 2026 | 32,657.00 | 33,103.00 | 32,582.00 | 32,793.00 | 32,793.00 | 1.51% | 967 |
| Apr 21, 2026 | 32,343.00 | 32,666.00 | 32,322.00 | 32,305.00 | 32,305.00 | -0.87% | 375 |
| Apr 20, 2026 | 32,521.00 | 32,905.00 | 32,334.00 | 32,590.00 | 32,590.00 | -2.02% | 56 |
| Apr 17, 2026 | 32,880.00 | 33,296.00 | 32,600.00 | 33,263.00 | 33,263.00 | 0.72% | 1,140 |
| Apr 16, 2026 | 34,499.00 | 34,499.00 | 33,235.00 | 33,024.00 | 33,024.00 | -1.38% | 631 |
| Apr 15, 2026 | 33,361.00 | 33,492.00 | 33,361.00 | 33,486.00 | 33,486.00 | 2.26% | 910 |
| Apr 14, 2026 | 31,200.00 | 32,846.00 | 31,200.00 | 32,746.00 | 32,746.00 | 1.48% | 198 |
| Apr 13, 2026 | 32,793.00 | 32,793.00 | 31,974.00 | 32,269.00 | 32,269.00 | -0.20% | 3,787 |
| Apr 10, 2026 | 32,708.00 | 32,721.00 | 32,233.00 | 32,335.00 | 32,335.00 | -0.42% | 9 |
| Apr 9, 2026 | 32,520.00 | 32,751.00 | 32,000.00 | 32,470.00 | 32,470.00 | 0.67% | 6,966 |
| Apr 8, 2026 | 32,302.00 | 32,542.00 | 31,865.00 | 32,254.00 | 32,254.00 | 3.80% | 10,344 |
| Apr 7, 2026 | 32,229.00 | 32,229.00 | 30,936.00 | 31,074.00 | 31,074.00 | -2.38% | 641 |
| Apr 2, 2026 | 32,899.00 | 32,899.00 | 31,061.00 | 31,830.00 | 31,830.00 | 0.28% | 2,640 |
| Apr 1, 2026 | 31,707.00 | 31,962.00 | 31,313.00 | 31,742.00 | 31,742.00 | 1.04% | 1,017 |
| Mar 31, 2026 | 31,773.00 | 31,950.00 | 31,005.00 | 31,414.00 | 31,414.00 | 0.17% | 5,156 |
| Mar 30, 2026 | 31,709.00 | 32,073.00 | 31,032.00 | 31,362.00 | 31,362.00 | 2.48% | 1,188 |
| Mar 27, 2026 | 31,170.00 | 31,170.00 | 30,395.00 | 30,603.00 | 30,603.00 | 0.65% | 7,737 |
| Mar 26, 2026 | 30,933.00 | 30,977.00 | 30,128.00 | 30,405.00 | 30,405.00 | -4.43% | 70,364 |
| Mar 25, 2026 | 31,981.00 | 32,176.00 | 31,639.00 | 31,816.00 | 31,816.00 | 3.03% | 923 |
| Mar 24, 2026 | 31,799.00 | 31,799.00 | 30,703.00 | 30,880.00 | 30,880.00 | 1.51% | 161 |