Anglo American Platinum Limited (AGPPF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Sept 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 06 Sept 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 05 Sept 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 04 Sept 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 100 |
| 03 Sept 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 30 Aug 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 100 |
| 29 Aug 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 28 Aug 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 100 |
| 27 Aug 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 100 |
| 26 Aug 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 23 Aug 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 22 Aug 2024 | 38.09 | 38.09 | 37.99 | 38.00 | 38.00 | 400 |
| 21 Aug 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 21 Aug 2024 | 0.547 Dividend | |||||
| 20 Aug 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.20 | - |
| 19 Aug 2024 | 38.90 | 39.98 | 36.75 | 36.75 | 36.20 | 1,200 |
| 16 Aug 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 34.91 | - |
| 15 Aug 2024 | 34.86 | 36.00 | 34.86 | 35.44 | 34.91 | 1,500 |
| 14 Aug 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.11 | - |
| 13 Aug 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.11 | 100 |
| 12 Aug 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 32.78 | - |
| 09 Aug 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 32.78 | - |
| 08 Aug 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 32.78 | 100 |
| 07 Aug 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.72 | - |
| 06 Aug 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.72 | - |
| 05 Aug 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.72 | - |
| 02 Aug 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.72 | - |
| 01 Aug 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.72 | - |
| 31 July 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.72 | - |
| 30 July 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.72 | - |
| 29 July 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.72 | - |
| 26 July 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.72 | - |
| 25 July 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.72 | - |
| 24 July 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.72 | - |
| 23 July 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.72 | 100 |
| 22 July 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 32.93 | - |
| 19 July 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 32.93 | - |
| 18 July 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 32.93 | 100 |
| 17 July 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.13 | - |
| 16 July 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.13 | - |
| 15 July 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.13 | - |
| 12 July 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.13 | - |
| 11 July 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.13 | - |
| 10 July 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.13 | - |
| 09 July 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.13 | - |
| 08 July 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.13 | - |
| 05 July 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.13 | - |
| 03 July 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.13 | - |
| 02 July 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.13 | - |
| 01 July 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.13 | - |
| 28 June 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.13 | - |
| 27 June 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.13 | - |
| 26 June 2024 | 31.64 | 31.64 | 31.60 | 31.60 | 31.13 | 100 |
| 25 June 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.06 | - |
| 24 June 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.06 | - |
| 21 June 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.06 | - |
| 20 June 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.06 | - |
| 18 June 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.06 | - |
| 17 June 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.06 | 100 |
| 14 June 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.21 | 100 |
| 13 June 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.73 | 100 |
| 12 June 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.52 | 100 |
| 11 June 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.05 | - |
| 10 June 2024 | 30.50 | 30.75 | 30.50 | 30.50 | 30.05 | 100 |
| 07 June 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.04 | - |
| 06 June 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.04 | - |
| 05 June 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.04 | 100 |
| 04 June 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.05 | - |
| 03 June 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.05 | - |
| 31 May 2024 | 35.53 | 35.53 | 33.53 | 33.55 | 33.05 | 200 |
| 30 May 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 36.55 | - |
| 29 May 2024 | 36.28 | 37.10 | 34.75 | 37.10 | 36.55 | 100 |
| 28 May 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.09 | - |
| 24 May 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.09 | - |
| 23 May 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.09 | 100 |
| 22 May 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.33 | - |
| 21 May 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.33 | - |
| 20 May 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.33 | - |
| 17 May 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.33 | - |
| 16 May 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.33 | - |
| 15 May 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.33 | - |
| 14 May 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.33 | 100 |
| 13 May 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 34.64 | - |
| 10 May 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 34.64 | - |
| 09 May 2024 | 35.11 | 35.16 | 35.11 | 35.16 | 34.64 | 1,100 |
| 08 May 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.08 | - |
| 07 May 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.08 | - |
| 06 May 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.08 | - |
| 03 May 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.08 | - |
| 02 May 2024 | 35.00 | 35.00 | 34.59 | 34.59 | 34.08 | 100 |
| 01 May 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.03 | - |
| 30 Apr 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.03 | - |
| 29 Apr 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.03 | - |
| 26 Apr 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.03 | - |
| 25 Apr 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.03 | 500 |
| 24 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.45 | - |
| 23 Apr 2024 | 37.10 | 37.10 | 37.00 | 37.00 | 36.45 | 200 |
| 22 Apr 2024 | 37.10 | 38.64 | 37.10 | 38.64 | 38.06 | 1,500 |
| 19 Apr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 39.65 | 400 |
| 18 Apr 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 41.91 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.