1nvest Platinum ETF (JSE:ETFPLT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 28,251
+174 (0.62%)
Last updated: Sep 22, 2026, 3:44 PM SAST
JSE:ETFPLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 27,567.00 | 28,583.00 | 27,567.00 | 28,251.00 | 28,251.00 | 0.62% | 490 |
| Sep 21, 2026 | 28,200.00 | 28,577.00 | 28,019.00 | 28,077.00 | 28,077.00 | 0.06% | 293 |
| Sep 18, 2026 | 28,105.00 | 28,496.00 | 28,105.00 | 28,060.00 | 28,060.00 | 0.22% | 7 |
| Sep 17, 2026 | 27,998.00 | 27,998.00 | 27,998.00 | 27,998.00 | 27,998.00 | 0.19% | - |
| Sep 16, 2026 | 27,915.00 | 27,928.00 | 27,597.00 | 27,944.00 | 27,944.00 | 1.69% | 103,093 |
| Sep 15, 2026 | 27,788.00 | 27,880.00 | 27,788.00 | 27,479.00 | 27,479.00 | -0.20% | 113 |
| Sep 14, 2026 | 27,500.00 | 27,821.00 | 27,480.00 | 27,533.00 | 27,533.00 | -1.09% | 2,336 |
| Sep 11, 2026 | 27,763.00 | 28,040.00 | 27,626.00 | 27,837.00 | 27,837.00 | -0.73% | 8 |
| Sep 10, 2026 | 29,532.00 | 29,532.00 | 28,135.00 | 28,041.00 | 28,041.00 | -5.05% | 7,943 |
| Sep 9, 2026 | 28,189.00 | 29,077.00 | 28,189.00 | 29,532.00 | 29,532.00 | 4.52% | 5 |
| Sep 8, 2026 | 28,265.00 | 28,346.00 | 28,037.00 | 28,254.00 | 28,254.00 | 0.78% | 847 |
| Sep 7, 2026 | 27,633.00 | 28,084.00 | 27,498.00 | 28,035.00 | 28,035.00 | 0.72% | 835 |
| Sep 4, 2026 | 27,933.00 | 27,933.00 | 27,359.00 | 27,834.00 | 27,834.00 | 0.37% | 218 |
| Sep 3, 2026 | 27,532.00 | 27,587.00 | 27,532.00 | 27,731.00 | 27,731.00 | 2.06% | 16 |
| Sep 2, 2026 | 27,062.00 | 27,483.00 | 26,701.00 | 27,172.00 | 27,172.00 | -0.67% | 123 |
| Sep 1, 2026 | 28,069.00 | 28,069.00 | 27,030.00 | 27,356.00 | 27,356.00 | -1.57% | 999 |
| Aug 31, 2026 | 28,212.00 | 28,212.00 | 27,514.00 | 27,791.00 | 27,791.00 | -4.39% | 2,190 |
| Aug 28, 2026 | 28,926.00 | 29,027.00 | 28,869.00 | 29,066.00 | 29,066.00 | 3.42% | 48 |
| Aug 27, 2026 | 28,281.00 | 28,281.00 | 28,281.00 | 28,105.00 | 28,105.00 | -0.73% | 4 |
| Aug 26, 2026 | 28,419.00 | 28,622.00 | 28,119.00 | 28,312.00 | 28,312.00 | -0.08% | 7,465 |
| Aug 25, 2026 | 28,474.00 | 28,658.00 | 27,849.00 | 28,335.00 | 28,335.00 | -1.03% | 1,698 |
| Aug 24, 2026 | 28,824.00 | 29,357.00 | 28,629.00 | 28,629.00 | 28,629.00 | -1.47% | 245 |
| Aug 21, 2026 | 28,645.00 | 29,470.00 | 28,645.00 | 29,057.00 | 29,057.00 | 3.78% | 3,837 |
| Aug 20, 2026 | 27,774.00 | 27,842.00 | 27,598.00 | 27,999.00 | 27,999.00 | 1.82% | 1,601 |
| Aug 19, 2026 | 27,089.00 | 27,340.00 | 26,954.00 | 27,499.00 | 27,499.00 | 1.51% | 573 |
| Aug 18, 2026 | 27,624.00 | 27,624.00 | 26,938.00 | 27,089.00 | 27,089.00 | -1.94% | 855 |
| Aug 17, 2026 | 27,068.00 | 27,841.00 | 27,047.00 | 27,624.00 | 27,624.00 | 2.17% | 324 |
| Aug 14, 2026 | 26,447.00 | 27,167.00 | 26,447.00 | 27,036.00 | 27,036.00 | 1.19% | 12 |
| Aug 13, 2026 | 27,054.00 | 27,054.00 | 27,054.00 | 26,718.00 | 26,718.00 | -3.09% | 500 |
| Aug 12, 2026 | 27,330.00 | 27,400.00 | 27,215.00 | 27,571.00 | 27,571.00 | 1.48% | 9,119 |
| Aug 11, 2026 | 26,955.00 | 27,484.00 | 26,942.00 | 27,170.00 | 27,170.00 | - | 90 |
| Aug 7, 2026 | 27,730.00 | 27,730.00 | 27,240.00 | 27,169.00 | 27,169.00 | -0.38% | 168 |
| Aug 6, 2026 | 27,164.00 | 27,687.00 | 27,164.00 | 27,273.00 | 27,273.00 | 0.40% | 180 |
| Aug 5, 2026 | 28,024.00 | 28,024.00 | 27,200.00 | 27,164.00 | 27,164.00 | -0.22% | 14,617 |
| Aug 4, 2026 | 26,003.00 | 27,384.00 | 26,003.00 | 27,224.00 | 27,224.00 | 5.85% | 109 |
| Aug 3, 2026 | 25,799.00 | 26,388.00 | 25,381.00 | 25,719.00 | 25,719.00 | -0.79% | 103 |
| Jul 31, 2026 | 25,674.00 | 26,134.00 | 25,643.00 | 25,923.00 | 25,923.00 | 0.48% | 76 |
| Jul 30, 2026 | 25,584.00 | 25,584.00 | 25,584.00 | 25,799.00 | 25,799.00 | 1.90% | 1 |
| Jul 29, 2026 | 25,385.00 | 25,787.00 | 25,385.00 | 25,317.00 | 25,317.00 | -1.29% | 985 |
| Jul 28, 2026 | 26,148.00 | 26,148.00 | 25,451.00 | 25,647.00 | 25,647.00 | -0.81% | 107 |
| Jul 27, 2026 | 25,498.00 | 26,534.00 | 25,498.00 | 25,856.00 | 25,856.00 | 1.40% | 48,488 |
| Jul 24, 2026 | 26,166.00 | 26,168.00 | 25,412.00 | 25,498.00 | 25,498.00 | -0.51% | 507 |
| Jul 23, 2026 | 25,980.00 | 25,980.00 | 25,329.00 | 25,628.00 | 25,628.00 | -1.33% | 80 |
| Jul 22, 2026 | 26,385.00 | 26,385.00 | 25,860.00 | 25,973.00 | 25,973.00 | 1.26% | 18 |
| Jul 21, 2026 | 25,419.00 | 25,904.00 | 25,318.00 | 25,649.00 | 25,649.00 | 1.83% | 2,061 |
| Jul 20, 2026 | 25,277.00 | 25,277.00 | 25,277.00 | 25,189.00 | 25,189.00 | 0.80% | 2 |
| Jul 17, 2026 | 25,200.00 | 25,445.00 | 24,691.00 | 24,990.00 | 24,990.00 | -3.69% | 242 |
| Jul 16, 2026 | 26,265.00 | 26,265.00 | 25,743.00 | 25,948.00 | 25,948.00 | 0.96% | 99 |
| Jul 15, 2026 | 25,737.00 | 26,022.00 | 25,396.00 | 25,700.00 | 25,700.00 | -0.14% | 151 |
| Jul 14, 2026 | 25,188.00 | 26,037.00 | 25,188.00 | 25,737.00 | 25,737.00 | 1.52% | 2,337 |