Anglo American Platinum Limited (ANGPY)
OTCMKTS
· Delayed Price · Currency is USD
5.40
-0.13 (-2.35%)
Feb 24, 2025, 3:50 PM EST
Anglo American Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2025 | 5.46 | 5.46 | 5.39 | 5.40 | 5.40 | -2.35% | 153,739 |
| Feb 21, 2025 | 5.67 | 5.67 | 5.48 | 5.53 | 5.53 | -1.25% | 150,439 |
| Feb 20, 2025 | 5.60 | 5.71 | 5.53 | 5.60 | 5.60 | 1.45% | 235,331 |
| Feb 19, 2025 | 5.45 | 5.56 | 5.43 | 5.52 | 5.52 | -5.64% | 226,386 |
| Feb 18, 2025 | 5.91 | 5.92 | 5.75 | 5.85 | 5.85 | -1.02% | 91,642 |
| Feb 14, 2025 | 6.17 | 6.17 | 5.90 | 5.91 | 5.91 | 1.90% | 86,502 |
| Feb 13, 2025 | 5.73 | 5.90 | 5.72 | 5.80 | 5.80 | -1.02% | 49,517 |
| Feb 12, 2025 | 5.83 | 5.90 | 5.74 | 5.86 | 5.86 | 2.09% | 37,207 |
| Feb 11, 2025 | 5.80 | 5.81 | 5.73 | 5.74 | 5.74 | -1.54% | 36,882 |
| Feb 10, 2025 | 5.88 | 5.94 | 5.80 | 5.83 | 5.83 | 3.74% | 69,765 |
| Feb 7, 2025 | 5.78 | 5.82 | 5.62 | 5.62 | 5.62 | -4.01% | 41,670 |
| Feb 6, 2025 | 6.20 | 6.20 | 5.80 | 5.86 | 5.86 | -3.94% | 179,086 |
| Feb 5, 2025 | 6.11 | 6.18 | 6.04 | 6.10 | 6.10 | 2.44% | 167,047 |
| Feb 4, 2025 | 6.02 | 6.02 | 5.92 | 5.95 | 5.95 | 0.85% | 89,361 |
| Feb 3, 2025 | 5.85 | 5.94 | 5.83 | 5.90 | 5.90 | 1.20% | 109,936 |
| Jan 31, 2025 | 5.95 | 5.98 | 5.83 | 5.83 | 5.83 | 0.69% | 137,774 |
| Jan 30, 2025 | 5.61 | 5.79 | 5.61 | 5.79 | 5.79 | 6.04% | 105,849 |
| Jan 29, 2025 | 5.35 | 5.46 | 5.34 | 5.46 | 5.46 | 4.56% | 78,507 |
| Jan 28, 2025 | 5.40 | 5.40 | 5.17 | 5.22 | 5.22 | -0.19% | 189,424 |
| Jan 27, 2025 | 5.25 | 5.33 | 5.15 | 5.23 | 5.23 | -6.40% | 338,112 |
| Jan 24, 2025 | 5.60 | 5.64 | 5.59 | 5.59 | 5.59 | - | 37,872 |
| Jan 23, 2025 | 5.62 | 5.65 | 5.51 | 5.59 | 5.59 | -0.53% | 92,799 |
| Jan 22, 2025 | 5.79 | 5.81 | 5.55 | 5.62 | 5.62 | -0.35% | 51,556 |
| Jan 21, 2025 | 5.58 | 5.85 | 5.58 | 5.64 | 5.64 | 1.26% | 80,178 |
| Jan 17, 2025 | 5.54 | 5.61 | 5.53 | 5.57 | 5.57 | 1.27% | 50,172 |
| Jan 16, 2025 | 5.60 | 5.61 | 5.48 | 5.50 | 5.50 | -1.96% | 65,954 |
| Jan 15, 2025 | 5.75 | 5.75 | 5.61 | 5.61 | 5.61 | 0.18% | 49,087 |
| Jan 14, 2025 | 5.77 | 5.77 | 5.60 | 5.60 | 5.60 | -0.36% | 79,915 |
| Jan 13, 2025 | 5.54 | 5.67 | 5.54 | 5.62 | 5.62 | 2.00% | 166,896 |
| Jan 10, 2025 | 5.60 | 5.62 | 5.51 | 5.51 | 5.51 | 2.99% | 139,213 |
| Jan 8, 2025 | 5.30 | 5.41 | 5.26 | 5.35 | 5.35 | 2.88% | 65,393 |
| Jan 7, 2025 | 5.11 | 5.36 | 5.11 | 5.20 | 5.20 | 0.97% | 146,906 |
| Jan 6, 2025 | 5.20 | 5.37 | 5.15 | 5.15 | 5.15 | -0.73% | 54,834 |
| Jan 3, 2025 | 5.37 | 5.37 | 5.17 | 5.19 | 5.19 | -0.80% | 101,325 |
| Jan 2, 2025 | 5.19 | 5.27 | 5.17 | 5.23 | 5.23 | 2.95% | 67,791 |
| Dec 31, 2024 | 5.09 | 5.14 | 5.05 | 5.08 | 5.08 | 2.21% | 205,068 |
| Dec 30, 2024 | 5.11 | 5.13 | 4.93 | 4.97 | 4.97 | -3.87% | 432,942 |
| Dec 27, 2024 | 5.21 | 5.28 | 5.14 | 5.17 | 5.17 | -1.90% | 300,599 |
| Dec 26, 2024 | 5.30 | 5.35 | 5.25 | 5.27 | 5.27 | -1.13% | 115,071 |
| Dec 24, 2024 | 5.49 | 5.49 | 5.25 | 5.33 | 5.33 | -1.11% | 76,443 |
| Dec 23, 2024 | 5.35 | 5.40 | 5.26 | 5.39 | 5.39 | -0.19% | 265,201 |
| Dec 20, 2024 | 5.28 | 5.43 | 5.28 | 5.40 | 5.40 | 3.85% | 139,361 |
| Dec 19, 2024 | 5.31 | 5.38 | 5.20 | 5.20 | 5.20 | -3.70% | 308,719 |
| Dec 18, 2024 | 5.52 | 5.61 | 5.40 | 5.40 | 5.40 | -1.10% | 293,292 |
| Dec 17, 2024 | 5.54 | 5.54 | 5.45 | 5.46 | 5.46 | -2.33% | 172,972 |
| Dec 16, 2024 | 5.47 | 5.71 | 5.46 | 5.59 | 5.59 | 0.18% | 194,974 |
| Dec 13, 2024 | 5.65 | 5.65 | 5.58 | 5.58 | 5.58 | -0.36% | 174,597 |
| Dec 12, 2024 | 5.69 | 5.80 | 5.58 | 5.60 | 5.60 | -1.58% | 160,230 |
| Dec 11, 2024 | 5.85 | 5.85 | 5.66 | 5.69 | 5.69 | -1.04% | 209,621 |
| Dec 10, 2024 | 5.47 | 5.89 | 5.47 | 5.75 | 5.75 | 1.36% | 177,653 |
| Dec 9, 2024 | 5.53 | 5.90 | 5.53 | 5.67 | 5.67 | 4.67% | 203,427 |
| Dec 6, 2024 | 5.50 | 5.57 | 5.41 | 5.42 | 5.42 | -2.52% | 107,506 |
| Dec 5, 2024 | 5.54 | 5.62 | 5.50 | 5.56 | 5.56 | -1.42% | 300,948 |
| Dec 4, 2024 | 5.70 | 5.79 | 5.64 | 5.64 | 5.64 | -1.91% | 90,418 |
| Dec 3, 2024 | 5.89 | 5.89 | 5.69 | 5.75 | 5.75 | 1.05% | 198,434 |
| Dec 2, 2024 | 5.66 | 5.71 | 5.59 | 5.69 | 5.69 | -0.35% | 310,063 |
| Nov 29, 2024 | 5.55 | 5.77 | 5.55 | 5.71 | 5.71 | 4.77% | 49,210 |
| Nov 27, 2024 | 5.56 | 5.64 | 5.43 | 5.45 | 5.45 | -0.55% | 157,610 |
| Nov 26, 2024 | 5.80 | 5.80 | 5.41 | 5.48 | 5.48 | -3.35% | 334,218 |
| Nov 25, 2024 | 5.85 | 5.85 | 5.60 | 5.67 | 5.67 | -3.90% | 656,687 |
| Nov 22, 2024 | 6.03 | 6.19 | 5.80 | 5.90 | 5.90 | -1.34% | 325,042 |
| Nov 21, 2024 | 6.22 | 6.22 | 5.91 | 5.98 | 5.98 | -1.32% | 434,116 |
| Nov 20, 2024 | 6.20 | 6.20 | 6.04 | 6.06 | 6.06 | -3.35% | 314,604 |
| Nov 19, 2024 | 6.33 | 6.42 | 6.16 | 6.27 | 6.27 | -2.03% | 370,264 |
| Nov 18, 2024 | 6.03 | 6.55 | 6.03 | 6.40 | 6.40 | 8.66% | 669,620 |
| Nov 15, 2024 | 5.85 | 6.08 | 5.85 | 5.89 | 5.89 | 0.86% | 51,039 |
| Nov 14, 2024 | 5.98 | 5.98 | 5.48 | 5.84 | 5.84 | -3.15% | 197,022 |
| Nov 13, 2024 | 6.02 | 6.18 | 5.90 | 6.03 | 6.03 | 0.17% | 69,085 |
| Nov 12, 2024 | 6.09 | 6.13 | 5.92 | 6.02 | 6.02 | -2.11% | 49,016 |
| Nov 11, 2024 | 6.49 | 6.49 | 6.05 | 6.15 | 6.15 | -5.96% | 107,824 |
| Nov 8, 2024 | 6.60 | 6.70 | 6.45 | 6.54 | 6.54 | -3.96% | 150,352 |
| Nov 7, 2024 | 6.66 | 6.89 | 6.66 | 6.81 | 6.81 | 4.69% | 99,966 |
| Nov 6, 2024 | 6.41 | 6.68 | 6.31 | 6.51 | 6.51 | -4.76% | 61,199 |
| Nov 5, 2024 | 6.80 | 6.91 | 6.80 | 6.83 | 6.83 | 3.77% | 100,460 |
| Nov 4, 2024 | 6.90 | 6.90 | 6.52 | 6.58 | 6.58 | -2.63% | 24,817 |
| Nov 1, 2024 | 7.08 | 7.08 | 6.72 | 6.76 | 6.76 | - | 44,865 |
| Oct 31, 2024 | 6.82 | 6.82 | 6.52 | 6.76 | 6.76 | -4.52% | 125,987 |
| Oct 30, 2024 | 7.08 | 7.08 | 6.85 | 7.08 | 7.08 | -2.75% | 109,883 |
| Oct 29, 2024 | 7.28 | 7.44 | 7.28 | 7.28 | 7.28 | 0.28% | 208,527 |
| Oct 28, 2024 | 7.13 | 7.49 | 7.13 | 7.26 | 7.26 | 1.97% | 221,852 |
| Oct 25, 2024 | 7.32 | 7.32 | 6.96 | 7.12 | 7.12 | 1.28% | 209,730 |
| Oct 24, 2024 | 7.20 | 7.20 | 6.89 | 7.03 | 7.03 | 13.20% | 475,558 |
| Oct 23, 2024 | 6.39 | 6.40 | 6.15 | 6.21 | 6.21 | -5.62% | 94,171 |
| Oct 22, 2024 | 6.51 | 6.60 | 6.51 | 6.58 | 6.58 | 2.02% | 54,919 |
| Oct 21, 2024 | 6.50 | 6.55 | 6.39 | 6.45 | 6.45 | 0.94% | 49,989 |
| Oct 18, 2024 | 6.61 | 6.61 | 6.27 | 6.39 | 6.39 | 6.50% | 179,404 |
| Oct 17, 2024 | 6.12 | 6.12 | 5.94 | 6.00 | 6.00 | -2.12% | 178,467 |
| Oct 16, 2024 | 5.95 | 6.21 | 5.90 | 6.13 | 6.13 | 2.85% | 921,766 |
| Oct 15, 2024 | 6.01 | 6.15 | 5.86 | 5.96 | 5.96 | -4.49% | 570,441 |
| Oct 14, 2024 | 6.28 | 6.30 | 6.14 | 6.24 | 6.24 | -2.65% | 111,480 |
| Oct 11, 2024 | 6.12 | 6.56 | 6.06 | 6.41 | 6.41 | 3.17% | 223,537 |
| Oct 10, 2024 | 6.02 | 6.22 | 6.02 | 6.21 | 6.21 | 1.35% | 42,205 |
| Oct 9, 2024 | 6.09 | 6.13 | 5.81 | 6.13 | 6.13 | -0.33% | 49,667 |
| Oct 8, 2024 | 6.10 | 6.15 | 6.00 | 6.15 | 6.15 | -2.38% | 87,524 |
| Oct 7, 2024 | 6.40 | 6.40 | 6.26 | 6.30 | 6.30 | -2.02% | 136,211 |
| Oct 4, 2024 | 6.45 | 6.55 | 6.42 | 6.43 | 6.43 | 0.78% | 47,971 |
| Oct 3, 2024 | 6.23 | 6.44 | 6.23 | 6.38 | 6.38 | -0.78% | 27,413 |
| Oct 2, 2024 | 6.19 | 6.46 | 6.19 | 6.43 | 6.43 | 3.04% | 75,267 |
| Oct 1, 2024 | 6.29 | 6.33 | 6.16 | 6.24 | 6.24 | 1.63% | 46,109 |
| Sep 30, 2024 | 6.03 | 6.16 | 6.00 | 6.14 | 6.14 | -4.81% | 360,792 |