Anglo American Platinum Limited (ANGPY)
OTCMKTS
· Delayed Price · Currency is USD
5.81
+0.06 (0.96%)
May 19, 2025, 3:56 PM EDT
Anglo American Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 5.90 | 5.90 | 5.71 | 5.81 | 5.81 | 0.96% | 59,749 |
| May 16, 2025 | 5.71 | 5.78 | 5.65 | 5.76 | 5.76 | -2.46% | 149,346 |
| May 15, 2025 | 5.76 | 5.91 | 5.76 | 5.90 | 5.90 | 4.06% | 127,688 |
| May 14, 2025 | 5.67 | 5.72 | 5.63 | 5.67 | 5.67 | -0.53% | 25,748 |
| May 13, 2025 | 5.65 | 5.87 | 5.55 | 5.70 | 5.70 | -1.21% | 129,863 |
| May 12, 2025 | 5.93 | 5.95 | 5.70 | 5.77 | 5.77 | -3.35% | 66,347 |
| May 9, 2025 | 5.91 | 6.03 | 5.90 | 5.97 | 5.97 | 2.23% | 50,300 |
| May 8, 2025 | 5.93 | 5.93 | 5.84 | 5.84 | 5.84 | -0.34% | 25,896 |
| May 7, 2025 | 6.00 | 6.00 | 5.80 | 5.86 | 5.86 | -3.14% | 118,725 |
| May 6, 2025 | 6.00 | 6.05 | 5.92 | 6.05 | 6.05 | 2.72% | 89,231 |
| May 5, 2025 | 6.09 | 6.09 | 5.86 | 5.89 | 5.89 | 0.17% | 47,082 |
| May 2, 2025 | 5.85 | 5.94 | 5.70 | 5.88 | 5.88 | 1.38% | 99,117 |
| May 1, 2025 | 5.58 | 6.02 | 5.58 | 5.80 | 5.80 | - | 41,302 |
| Apr 30, 2025 | 5.89 | 5.99 | 5.75 | 5.80 | 5.80 | -2.03% | 58,129 |
| Apr 29, 2025 | 6.03 | 6.07 | 5.76 | 5.92 | 5.92 | - | 171,019 |
| Apr 28, 2025 | 5.61 | 5.92 | 5.61 | 5.92 | 5.92 | 5.53% | 247,455 |
| Apr 25, 2025 | 5.59 | 5.61 | 5.40 | 5.61 | 5.61 | -8.03% | 203,857 |
| Apr 24, 2025 | 6.08 | 6.21 | 6.07 | 6.10 | 5.58 | -0.97% | 71,159 |
| Apr 23, 2025 | 6.09 | 6.35 | 6.07 | 6.16 | 5.63 | -4.05% | 96,681 |
| Apr 22, 2025 | 6.49 | 6.49 | 6.36 | 6.42 | 5.87 | 0.71% | 64,658 |
| Apr 21, 2025 | 6.75 | 6.88 | 6.29 | 6.38 | 5.83 | -5.42% | 117,092 |
| Apr 17, 2025 | 6.55 | 6.75 | 6.54 | 6.74 | 6.17 | 4.01% | 163,338 |
| Apr 16, 2025 | 6.72 | 6.74 | 6.42 | 6.48 | 5.93 | 2.05% | 188,633 |
| Apr 15, 2025 | 6.45 | 6.47 | 6.34 | 6.35 | 5.81 | 2.58% | 73,917 |
| Apr 14, 2025 | 6.35 | 6.38 | 6.02 | 6.19 | 5.66 | 3.00% | 308,056 |
| Apr 11, 2025 | 6.11 | 6.11 | 5.83 | 6.01 | 5.50 | 6.65% | 201,743 |
| Apr 10, 2025 | 5.61 | 5.89 | 5.45 | 5.64 | 5.15 | -3.34% | 312,085 |
| Apr 9, 2025 | 5.30 | 5.88 | 5.21 | 5.83 | 5.33 | 14.43% | 219,852 |
| Apr 8, 2025 | 5.61 | 5.61 | 5.01 | 5.10 | 4.66 | -0.10% | 84,409 |
| Apr 7, 2025 | 5.13 | 5.60 | 5.05 | 5.10 | 4.67 | -1.54% | 176,343 |
| Apr 4, 2025 | 5.39 | 5.39 | 5.00 | 5.18 | 4.74 | -11.60% | 338,917 |
| Apr 3, 2025 | 5.85 | 5.98 | 5.83 | 5.86 | 5.36 | -7.76% | 186,004 |
| Apr 2, 2025 | 6.67 | 6.67 | 6.35 | 6.35 | 5.81 | -3.60% | 22,002 |
| Apr 1, 2025 | 6.75 | 6.76 | 6.54 | 6.59 | 6.03 | -2.37% | 70,591 |
| Mar 31, 2025 | 6.73 | 6.85 | 6.52 | 6.75 | 6.17 | 2.27% | 150,958 |
| Mar 28, 2025 | 6.86 | 6.86 | 6.54 | 6.60 | 6.04 | -2.94% | 108,980 |
| Mar 27, 2025 | 6.63 | 6.85 | 6.63 | 6.80 | 6.22 | 0.29% | 42,050 |
| Mar 26, 2025 | 6.90 | 6.92 | 6.74 | 6.78 | 6.20 | 3.20% | 70,277 |
| Mar 25, 2025 | 6.53 | 6.60 | 6.52 | 6.57 | 6.01 | 1.86% | 74,224 |
| Mar 24, 2025 | 6.60 | 6.67 | 6.40 | 6.45 | 5.90 | -1.53% | 43,210 |
| Mar 21, 2025 | 6.60 | 6.62 | 6.45 | 6.55 | 5.99 | -1.21% | 44,737 |
| Mar 20, 2025 | 6.55 | 6.67 | 6.53 | 6.63 | 6.06 | -1.19% | 51,087 |
| Mar 19, 2025 | 6.67 | 6.73 | 6.61 | 6.71 | 6.14 | 2.13% | 184,086 |
| Mar 18, 2025 | 6.53 | 6.60 | 6.47 | 6.57 | 6.01 | 3.46% | 111,483 |
| Mar 17, 2025 | 6.21 | 6.44 | 6.21 | 6.35 | 5.81 | 1.28% | 144,397 |
| Mar 14, 2025 | 6.53 | 6.53 | 6.22 | 6.27 | 5.74 | 1.46% | 51,003 |
| Mar 13, 2025 | 6.00 | 6.20 | 5.96 | 6.18 | 5.65 | -0.96% | 91,908 |
| Mar 12, 2025 | 6.25 | 6.25 | 6.06 | 6.24 | 5.71 | -4.73% | 91,499 |
| Mar 11, 2025 | 6.52 | 6.58 | 6.41 | 6.55 | 5.99 | 4.97% | 244,528 |
| Mar 10, 2025 | 6.49 | 6.49 | 6.20 | 6.24 | 5.71 | -0.16% | 143,345 |