ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Anglo American Platinum Ltd (OP: ANGPY )

6.720 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 20, 2024 6.620 6.740 6.600 6.720 149,689 +0.12(+1.82%)
Aug 19, 2024 6.330 6.620 6.330 6.600 97,169 +0.33(+5.26%)
Aug 16, 2024 6.040 6.270 6.040 6.270 91,354 +0.27(+4.50%)
Aug 15, 2024 5.840 6.040 5.840 6.000 59,939 +0.16(+2.74%)
Aug 14, 2024 5.690 5.890 5.690 5.840 73,394 +0.05(+0.86%)
Aug 13, 2024 5.720 5.820 5.720 5.790 136,815 +0.04(+0.70%)
Aug 12, 2024 5.780 5.870 5.640 5.750 85,398 -0.09(-1.54%)
Aug 09, 2024 5.770 5.840 5.680 5.840 108,010 +0.09(+1.57%)
Aug 08, 2024 5.600 5.770 5.360 5.750 64,688 +0.16(+2.86%)
Aug 07, 2024 5.900 5.900 5.580 5.590 118,400 -0.08(-1.41%)
Aug 06, 2024 5.530 5.710 5.480 5.670 162,769 -0.15(-2.58%)
Aug 05, 2024 5.600 5.870 5.520 5.820 113,997 -0.25(-4.12%)
Aug 02, 2024 6.110 6.114 5.989 6.070 116,600 +0.02(+0.33%)
Aug 01, 2024 6.250 6.250 6.030 6.050 137,113 -0.43(-6.68%)
Jul 31, 2024 6.350 6.500 6.350 6.483 83,331 +0.28(+4.46%)
Jul 30, 2024 6.176 6.260 6.150 6.206 41,568 -0.09(-1.49%)
Jul 29, 2024 6.320 6.320 6.210 6.300 45,936 -0.08(-1.25%)
Jul 26, 2024 6.300 6.400 6.280 6.380 38,517 +0.10(+1.59%)
Jul 25, 2024 6.190 6.310 5.990 6.280 64,095 +0.21(+3.46%)
Jul 24, 2024 6.090 6.225 6.054 6.070 123,279 +0.24(+4.17%)
Jul 23, 2024 5.755 5.827 5.720 5.827 37,016 +0.08(+1.34%)
Jul 22, 2024 5.710 5.788 5.610 5.750 112,003 +0.15(+2.68%)
Jul 19, 2024 5.580 5.690 5.540 5.600 57,655 +0.07(+1.27%)
Jul 18, 2024 5.810 5.810 5.520 5.530 55,840 -0.01(-0.18%)
Jul 17, 2024 5.770 5.770 5.530 5.540 108,136 -0.37(-6.26%)
Jul 16, 2024 5.860 5.960 5.800 5.910 88,569 +0.22(+3.87%)
Jul 15, 2024 5.810 5.810 5.580 5.690 107,958 -0.15(-2.57%)
Jul 12, 2024 5.850 5.860 5.750 5.840 108,424 -0.02(-0.34%)
Jul 11, 2024 5.860 5.920 5.820 5.860 48,457 -0.05(-0.92%)
Jul 10, 2024 5.840 5.920 5.820 5.914 36,906 +0.05(+0.93%)
Jul 09, 2024 5.800 5.970 5.775 5.860 52,197 -0.15(-2.50%)
Jul 08, 2024 5.980 6.010 5.950 6.010 81,489 +0.00(+0.00%)
Jul 05, 2024 5.840 6.030 5.840 6.010 185,146 +0.48(+8.60%)
Jul 03, 2024 5.470 5.640 5.470 5.534 66,448 +0.43(+8.47%)
Jul 02, 2024 5.090 5.150 5.055 5.102 69,697 -0.02(-0.35%)
Jul 01, 2024 5.400 5.420 5.110 5.120 167,357 -0.28(-5.19%)
Jun 28, 2024 5.482 5.482 5.390 5.400 141,846 +0.11(+2.08%)
Jun 27, 2024 5.350 5.390 5.190 5.290 323,221 -0.35(-6.21%)
Jun 26, 2024 5.570 5.640 5.556 5.640 45,824 +0.00(+0.05%)
Jun 25, 2024 5.710 5.750 5.610 5.637 66,569 -0.23(-3.97%)
Jun 24, 2024 5.850 5.950 5.843 5.870 162,305 +0.20(+3.53%)
Jun 21, 2024 5.750 5.790 5.650 5.670 135,661 -0.02(-0.35%)
Jun 20, 2024 5.640 5.750 5.640 5.690 105,157 +0.21(+3.83%)
Jun 18, 2024 5.470 5.580 5.460 5.480 138,584 +0.08(+1.48%)
Jun 17, 2024 5.368 5.420 5.350 5.400 84,340 +0.10(+1.89%)
Jun 14, 2024 5.210 5.330 5.202 5.300 84,903 -0.01(-0.22%)
Jun 13, 2024 5.300 5.340 5.243 5.311 58,619 +0.07(+1.36%)
Jun 12, 2024 5.310 5.370 5.240 5.240 96,190 +0.19(+3.76%)
Jun 11, 2024 5.200 5.200 5.050 5.050 97,923 -0.14(-2.70%)
Jun 10, 2024 5.150 5.239 5.080 5.190 101,444 +0.08(+1.57%)
Jun 07, 2024 5.160 5.380 5.100 5.110 114,422 -0.32(-5.89%)
Jun 06, 2024 5.350 5.440 5.300 5.430 53,095 +0.00(+0.00%)
Jun 05, 2024 5.250 5.500 5.250 5.430 123,537 +0.19(+3.61%)
Jun 04, 2024 5.360 5.360 5.190 5.241 191,753 -0.28(-4.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.