Anglo American Platinum Ltd (PK) (ANGPY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 16.0642570281 | 4.98 | 5.86 | 4.97 | 238753 | 5.41743454 | DR |
| 4 | -0.91 | -13.6023916293 | 6.69 | 6.77 | 4.8 | 181617 | 5.54803884 | DR |
| 12 | 0.43 | 8.03738317757 | 5.35 | 6.81 | 4.8 | 125320 | 5.69963642 | DR |
| 26 | -0.42 | -6.77419354839 | 6.2 | 7.69 | 4.8 | 118450 | 6.00534767 | DR |
| 52 | -0.47 | -7.52 | 6.25 | 8.98 | 4.8 | 93722 | 6.16857427 | DR |
| 156 | -9.08 | -61.1036339166 | 14.86 | 28.68 | 4.8 | 54134 | 8.66222822 | DR |
| 260 | -4.12 | -41.6161616162 | 9.9 | 28.68 | 4.22 | 36845 | 9.56571802 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 5.61 | 0.15 | 2.69 | 5.46 | 5.7 | 5.35 | 341757 |
| 1726608240 | 5.463 | 0.03 | 0.61 | 5.49 | 5.55 | 5.4345 | 67311 |
| 1726521720 | 5.43 | 0.02 | 0.37 | 5.49 | 5.7 | 5.2699999 | 202590 |
| 1726262940 | 5.41 | 0.26 | 5.05 | 5.49 | 5.66 | 5.37 | 324046 |
| 1726176540 | 5.15 | 0.18 | 3.62 | 4.98 | 5.15 | 4.97 | 258060 |
| 1726090140 | 4.97 | -0.22 | -4.15 | 4.89 | 5.12 | 4.8 | 678591 |
| 1726003500 | 5.1849999 | -0.36 | -6.41 | 5.45 | 5.5 | 5.18 | 366585 |
| 1725917160 | 5.54 | -0.06 | -1.07 | 5.62 | 5.62 | 5.43 | 160406 |
| 1725658020 | 5.6 | -0.07 | -1.23 | 5.765 | 5.765 | 5.59 | 40329 |
| 1725571440 | 5.67 | 0.04 | 0.71 | 5.8099999 | 5.8099999 | 5.65 | 51088 |
| 1725485040 | 5.63 | -0.02 | -0.35 | 5.51 | 5.75 | 5.51 | 97649 |
| 1725398880 | 5.65 | -0.22 | -3.75 | 5.84 | 5.93 | 5.64 | 115424 |
| 1725053340 | 5.87 | -0.34 | -5.48 | 5.89 | 6.225 | 5.805 | 74579 |
| 1724966400 | 6.21 | 0.03 | 0.42 | 6.25 | 6.3099999 | 6.18 | 59999 |
| 1724880360 | 6.184 | -0.39 | -5.98 | 6.36 | 6.55 | 6.15 | 91369 |
| 1724794080 | 6.5775 | -0 | -0.04 | 6.55 | 6.625 | 6.48 | 137029 |
| 1724707740 | 6.58 | -0.11 | -1.64 | 6.77 | 6.77 | 6.5199999 | 82477 |
| 1724448480 | 6.69 | 0.22 | 3.40 | 6.43 | 6.71 | 6.4 | 129588 |
| 1724362140 | 6.47 | -0.34 | -4.99 | 6.69 | 6.725 | 6.38 | 171850 |
| 1724275380 | 6.81 | 0.09 | 1.34 | 6.8 | 6.81 | 6.72 | 58042 |
| 1724188800 | 6.72 | 0.12 | 1.82 | 6.62 | 6.74 | 6.6 | 149689 |
| 1724102880 | 6.6 | 0.33 | 5.26 | 6.33 | 6.62 | 6.2699999 | 97169 |
| 1723843740 | 6.2699999 | 0.27 | 4.50 | 6.04 | 6.2699999 | 6.04 | 91354 |
| 1723756860 | 6 | 0.16 | 2.74 | 5.84 | 6.04 | 5.84 | 59939 |
| 1723670820 | 5.84 | 0.05 | 0.86 | 5.69 | 5.89 | 5.69 | 73394 |
| 1723584360 | 5.79 | 0.04 | 0.70 | 5.72 | 5.82 | 5.72 | 136815 |
| 1723497900 | 5.75 | -0.09 | -1.54 | 5.78 | 5.87 | 5.64 | 85398 |
| 1723238400 | 5.84 | 0.09 | 1.57 | 5.7699999 | 5.84 | 5.68 | 108010 |
| 1723152000 | 5.75 | 0.16 | 2.86 | 5.6 | 5.7699999 | 5.36 | 64688 |
| 1723065720 | 5.59 | -0.08 | -1.41 | 5.9 | 5.9 | 5.58 | 118400 |
| 1722979800 | 5.67 | -0.15 | -2.58 | 5.62 | 5.71 | 5.48 | 162769 |
| 1722893340 | 5.82 | -0.25 | -4.12 | 5.58 | 5.87 | 5.5199999 | 113997 |
| 1722634140 | 6.07 | 0.02 | 0.33 | 6.0599999 | 6.114 | 5.9886 | 116600 |
| 1722547620 | 6.05 | -0.43 | -6.68 | 6.25 | 6.25 | 6.03 | 137113 |
| 1722461340 | 6.483 | 0.28 | 4.46 | 6.35 | 6.5 | 6.35 | 83331 |
| 1722374820 | 6.206 | -0.09 | -1.49 | 6.2 | 6.26 | 6.15 | 41568 |
| 1722288180 | 6.3 | -0.08 | -1.25 | 6.32 | 6.32 | 6.21 | 45936 |
| 1722029100 | 6.38 | 0.1 | 1.59 | 6.3 | 6.4 | 6.28 | 38517 |
| 1721942400 | 6.28 | 0.21 | 3.46 | 6.19 | 6.3099999 | 5.99 | 64095 |
| 1721856480 | 6.07 | 0.24 | 4.17 | 6.09 | 6.225 | 6.054 | 123279 |
| 1721770140 | 5.8272 | 0.08 | 1.34 | 5.736 | 5.8272 | 5.72 | 36689 |
| 1721683740 | 5.75 | 0.15 | 2.68 | 5.71 | 5.788 | 5.61 | 112003 |
| 1721424180 | 5.6 | 0.07 | 1.27 | 5.62 | 5.69 | 5.54 | 57655 |
| 1721337960 | 5.53 | -0.01 | -0.18 | 5.8099999 | 5.8099999 | 5.5199999 | 55840 |
| 1721251320 | 5.54 | -0.37 | -6.26 | 5.7699999 | 5.7699999 | 5.5304 | 108136 |
| 1721164920 | 5.91 | 0.22 | 3.87 | 5.86 | 5.96 | 5.8000999 | 88569 |
| 1721078940 | 5.69 | -0.15 | -2.57 | 5.8099999 | 5.8099999 | 5.58 | 107958 |
| 1720819200 | 5.84 | -0.02 | -0.34 | 5.85 | 5.86 | 5.61 | 108424 |
| 1720733280 | 5.86 | -0.05 | -0.92 | 5.92 | 5.92 | 5.82 | 48457 |
| 1720646880 | 5.9144 | 0.05 | 0.93 | 5.84 | 5.92 | 5.82 | 36906 |
| 1720560540 | 5.86 | -0.15 | -2.50 | 5.8 | 5.97 | 5.62 | 51870 |
| 1720473600 | 6.01 | 0 | 0.00 | 5.98 | 6.01 | 5.95 | 81489 |
| 1720214640 | 6.01 | 0.48 | 8.60 | 5.84 | 6.03 | 5.84 | 185146 |
| 1720041000 | 5.534 | 0.43 | 8.47 | 5.47 | 5.64 | 5.45 | 66448 |
| 1719955740 | 5.102 | -0.02 | -0.35 | 5.09 | 5.15 | 5.055 | 69697 |
| 1719868980 | 5.12 | -0.28 | -5.19 | 5.4 | 5.45 | 5.11 | 167357 |
| 1719610020 | 5.4 | 0.11 | 2.08 | 5.47 | 5.482 | 5.22 | 141846 |
| 1719523200 | 5.29 | -0.35 | -6.21 | 5.35 | 5.5599999 | 5.19 | 323221 |
| 1719437040 | 5.64 | 0 | 0.05 | 5.57 | 5.64 | 5.556 | 45824 |
| 1719350880 | 5.6371 | -0.23 | -3.97 | 5.71 | 5.75 | 5.61 | 66569 |
| 1719264540 | 5.87 | 0.2 | 3.53 | 5.85 | 5.95 | 5.83 | 162305 |
| 1719005220 | 5.67 | -0.02 | -0.35 | 5.75 | 5.79 | 5.65 | 135661 |
| 1718918640 | 5.69 | 0.21 | 3.83 | 5.64 | 5.75 | 5.64 | 105157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
