1nvest Platinum ETF (JSE:ETFPLT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 32,369
-221 (-0.68%)
Last updated: Apr 21, 2026, 3:21 PM SAST
JSE:ETFPLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 32,343.00 | 32,666.00 | 32,322.00 | 32,322.00 | - | -0.82% | - |
| 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 |
| Mar 23, 2026 | 29,383.00 | 30,961.00 | 28,839.00 | 30,421.00 | 30,421.00 | -5.20% | 4,930 |
| Mar 20, 2026 | 31,827.00 | 32,399.00 | 31,827.00 | 32,089.00 | 32,089.00 | 2.23% | 2,318 |
| Mar 19, 2026 | 32,617.00 | 32,617.00 | 30,500.00 | 31,388.00 | 31,388.00 | -4.71% | 394 |
| Mar 18, 2026 | 33,970.00 | 33,970.00 | 32,219.00 | 32,939.00 | 32,939.00 | -3.62% | 908 |
| Mar 17, 2026 | 34,519.00 | 34,559.00 | 34,082.00 | 34,176.00 | 34,176.00 | 1.09% | 1,479 |
| Mar 16, 2026 | 33,437.00 | 34,156.00 | 32,837.00 | 33,806.00 | 33,806.00 | 2.18% | 1,137 |
| Mar 13, 2026 | 32,734.00 | 33,781.00 | 32,734.00 | 33,084.00 | 33,084.00 | -3.98% | 735 |
| Mar 12, 2026 | 35,124.00 | 35,124.00 | 34,790.00 | 34,456.00 | 34,456.00 | -0.65% | 407 |
| Mar 11, 2026 | 34,146.00 | 34,571.00 | 33,925.00 | 34,682.00 | 34,682.00 | 0.48% | 1,414 |
| Mar 10, 2026 | 34,999.00 | 35,062.00 | 34,378.00 | 34,516.00 | 34,516.00 | 0.85% | 3,423 |
| Mar 9, 2026 | 34,464.00 | 34,651.00 | 33,709.00 | 34,226.00 | 34,226.00 | 1.76% | 9,449 |
| Mar 6, 2026 | 34,424.00 | 34,999.00 | 34,247.00 | 33,635.00 | 33,635.00 | -0.99% | 117 |
| Mar 5, 2026 | 34,999.00 | 34,999.00 | 33,895.00 | 33,971.00 | 33,971.00 | 1.22% | 4,381 |
| Mar 4, 2026 | 34,152.00 | 34,558.00 | 33,445.00 | 33,560.00 | 33,560.00 | 4.55% | 7,726 |
| Mar 3, 2026 | 36,000.00 | 36,000.00 | 32,147.00 | 32,100.00 | 32,100.00 | -9.02% | 4,759 |
| Mar 2, 2026 | 37,266.00 | 37,499.00 | 34,948.00 | 35,283.00 | 35,283.00 | -1.99% | 141,468 |
| Feb 27, 2026 | 36,854.00 | 36,854.00 | 35,912.00 | 35,999.00 | 35,999.00 | 4.89% | 4,531 |
| Feb 26, 2026 | 35,221.00 | 35,354.00 | 33,996.00 | 34,320.00 | 34,320.00 | -1.48% | 8,960 |
| Feb 25, 2026 | 31,500.00 | 35,683.00 | 31,500.00 | 34,837.00 | 34,837.00 | 5.91% | 1,521 |
| Feb 24, 2026 | 33,528.00 | 34,003.00 | 32,500.00 | 32,892.00 | 32,892.00 | -1.21% | 6,468 |
| Feb 23, 2026 | 33,005.00 | 33,761.00 | 32,715.00 | 33,294.00 | 33,294.00 | 1.32% | 188,506 |
| Feb 20, 2026 | 33,497.00 | 33,497.00 | 32,505.00 | 32,860.00 | 32,860.00 | 2.34% | 219,308 |
| Feb 19, 2026 | 32,514.00 | 32,514.00 | 31,966.00 | 32,109.00 | 32,109.00 | -0.28% | 28,061 |
| Feb 18, 2026 | 31,741.00 | 32,100.00 | 31,255.00 | 32,199.00 | 32,199.00 | 4.22% | 489 |
| Feb 17, 2026 | 31,154.00 | 31,412.00 | 30,725.00 | 30,894.00 | 30,894.00 | -0.21% | 6,824 |
| Feb 16, 2026 | 32,000.00 | 32,000.00 | 30,719.00 | 30,960.00 | 30,960.00 | -2.04% | 596 |
| Feb 13, 2026 | 31,782.00 | 32,499.00 | 31,133.00 | 31,604.00 | 31,604.00 | -1.39% | 357 |
| Feb 12, 2026 | 32,034.00 | 32,680.00 | 31,850.00 | 32,049.00 | 32,049.00 | -1.21% | 2,114 |
| Feb 11, 2026 | 32,771.00 | 33,539.00 | 32,427.00 | 32,443.00 | 32,443.00 | 1.08% | 4,708 |
| Feb 10, 2026 | 32,001.00 | 32,773.00 | 31,835.00 | 32,097.00 | 32,097.00 | -1.15% | 414 |
| Feb 9, 2026 | 31,921.00 | 32,596.00 | 31,583.00 | 32,470.00 | 32,470.00 | 1.72% | 369 |