UK markets open in 6 hours 35 minutes
NIKKEI 225
38,000.56 -273.49 (-0.71%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.29 +0.29 (+0.37%) GOLD FUTURES
2,334.30 +23.30 (+1.01%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,425.30 -1,788.21 (-3.71%)
Anglo American Platinum Limited (AMS.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 06:01PM SAST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 67,640.00 | 69,187.00 | 66,095.00 | 66,174.00 | 66,174.00 | 535,517 |
| 29 Apr 2024 | 63,408.00 | 67,055.00 | 63,994.00 | 66,916.00 | 66,916.00 | 409,618 |
| 26 Apr 2024 | 64,000.00 | 64,900.00 | 62,072.00 | 63,401.00 | 63,401.00 | 1,192,078 |
| 25 Apr 2024 | 69,597.00 | 67,636.00 | 59,306.00 | 61,800.00 | 61,800.00 | 2,189,702 |
| 24 Apr 2024 | 69,300.00 | 70,166.00 | 67,135.00 | 68,275.00 | 68,275.00 | 359,292 |
| 23 Apr 2024 | 71,935.00 | 73,698.00 | 67,674.00 | 68,800.00 | 68,800.00 | 580,283 |
| 22 Apr 2024 | 76,000.00 | 79,282.00 | 72,301.00 | 73,089.00 | 73,089.00 | 405,951 |
| 19 Apr 2024 | 78,000.00 | 79,500.00 | 75,563.00 | 78,035.00 | 78,035.00 | 282,499 |
| 18 Apr 2024 | 79,890.00 | 79,989.00 | 77,536.00 | 78,269.00 | 78,269.00 | 256,814 |
| 17 Apr 2024 | 78,495.00 | 81,773.00 | 78,451.00 | 79,968.00 | 79,968.00 | 295,118 |
| 16 Apr 2024 | 82,300.00 | 81,900.00 | 77,653.00 | 78,494.00 | 78,494.00 | 266,817 |
| 15 Apr 2024 | 85,000.00 | 85,000.00 | 82,133.00 | 83,855.00 | 83,855.00 | 356,675 |
| 12 Apr 2024 | 82,998.00 | 87,675.00 | 82,979.00 | 86,000.00 | 86,000.00 | 540,931 |
| 11 Apr 2024 | 79,500.00 | 82,696.00 | 79,251.50 | 81,888.00 | 81,888.00 | 264,543 |
| 10 Apr 2024 | 80,471.00 | 81,539.00 | 78,103.00 | 80,410.00 | 80,410.00 | 1,217,385 |
| 09 Apr 2024 | 79,800.00 | 83,631.00 | 78,704.00 | 79,430.00 | 79,430.00 | 874,582 |
| 08 Apr 2024 | 75,327.00 | 79,177.00 | 74,786.00 | 79,177.00 | 79,177.00 | 620,222 |
| 05 Apr 2024 | 76,000.00 | 78,326.00 | 74,584.00 | 75,327.00 | 75,327.00 | 283,725 |
| 04 Apr 2024 | 76,363.00 | 78,705.00 | 75,664.00 | 78,326.00 | 78,326.00 | 596,713 |
| 03 Apr 2024 | 78,799.00 | 78,233.00 | 73,883.00 | 75,987.00 | 75,987.00 | 410,745 |
| 02 Apr 2024 | 76,073.00 | 79,253.00 | 76,140.00 | 77,000.00 | 77,000.00 | 403,983 |
| 28 Mar 2024 | 77,850.00 | 77,850.00 | 74,466.00 | 76,849.00 | 76,849.00 | 200,904 |
| 27 Mar 2024 | 76,800.00 | 78,167.00 | 75,369.00 | 75,717.00 | 75,717.00 | 145,757 |
| 26 Mar 2024 | 78,085.00 | 80,774.00 | 75,834.00 | 78,615.00 | 78,615.00 | 186,772 |
| 26 Mar 2024 | 930 Dividend | |||||
| 25 Mar 2024 | 80,400.00 | 80,349.00 | 77,250.00 | 79,350.00 | 78,420.00 | 187,939 |
| 22 Mar 2024 | 73,911.00 | 80,647.00 | 73,809.00 | 79,328.00 | 78,398.26 | 498,988 |
| 20 Mar 2024 | 69,567.00 | 74,281.00 | 69,109.00 | 73,390.00 | 72,529.85 | 1,028,628 |
| 19 Mar 2024 | 70,376.00 | 71,143.00 | 67,860.00 | 68,278.00 | 67,477.77 | 527,386 |
| 18 Mar 2024 | 73,800.00 | 74,500.00 | 69,268.00 | 69,358.00 | 68,545.11 | 671,658 |
| 15 Mar 2024 | 74,600.00 | 77,079.00 | 72,843.00 | 73,916.00 | 73,049.69 | 1,503,117 |
| 14 Mar 2024 | 79,000.00 | 78,886.00 | 74,100.00 | 75,883.00 | 74,993.63 | 662,585 |
| 13 Mar 2024 | 73,738.00 | 79,917.00 | 73,400.00 | 79,710.00 | 78,775.78 | 363,074 |
| 12 Mar 2024 | 75,000.00 | 77,470.00 | 73,264.00 | 74,185.00 | 73,315.53 | 279,540 |
| 11 Mar 2024 | 76,900.00 | 77,063.00 | 73,543.00 | 74,880.00 | 74,002.39 | 169,111 |
| 08 Mar 2024 | 74,000.00 | 76,344.00 | 72,810.00 | 75,536.00 | 74,650.70 | 357,157 |
| 07 Mar 2024 | 70,432.00 | 74,321.00 | 70,048.00 | 73,147.00 | 72,289.70 | 283,768 |
| 06 Mar 2024 | 68,310.00 | 71,780.00 | 67,500.00 | 70,900.00 | 70,069.03 | 662,778 |
| 05 Mar 2024 | 70,390.00 | 71,453.00 | 67,462.00 | 68,830.00 | 68,023.30 | 306,622 |
| 04 Mar 2024 | 73,500.00 | 76,055.00 | 70,451.00 | 70,605.00 | 69,777.49 | 297,501 |
| 01 Mar 2024 | 72,699.00 | 74,895.00 | 72,453.00 | 73,140.00 | 72,282.78 | 170,152 |
| 29 Feb 2024 | 72,850.00 | 75,201.00 | 71,827.00 | 73,691.00 | 72,827.32 | 375,381 |
| 28 Feb 2024 | 74,000.00 | 73,729.00 | 72,456.00 | 72,849.00 | 71,995.20 | 149,539 |
| 27 Feb 2024 | 73,518.00 | 74,542.00 | 72,554.00 | 73,692.00 | 72,828.31 | 177,279 |
| 26 Feb 2024 | 73,851.00 | 74,306.00 | 72,195.00 | 73,532.00 | 72,670.19 | 155,678 |
| 23 Feb 2024 | 72,051.00 | 75,000.00 | 71,616.00 | 73,843.00 | 72,977.54 | 447,235 |
| 22 Feb 2024 | 68,500.00 | 72,859.00 | 67,972.00 | 71,997.00 | 71,153.18 | 268,122 |
| 21 Feb 2024 | 72,500.00 | 72,993.00 | 67,566.00 | 67,566.00 | 66,774.11 | 365,521 |
| 20 Feb 2024 | 72,920.00 | 73,006.00 | 69,744.00 | 72,103.00 | 71,257.94 | 215,050 |
| 19 Feb 2024 | 71,500.00 | 75,299.00 | 70,840.00 | 73,000.00 | 72,144.42 | 136,027 |
| 16 Feb 2024 | 72,477.00 | 75,024.00 | 72,313.00 | 72,776.00 | 71,923.05 | 318,210 |
| 15 Feb 2024 | 71,750.00 | 73,264.00 | 69,862.00 | 72,477.00 | 71,627.55 | 184,243 |
| 14 Feb 2024 | 69,500.00 | 70,777.00 | 68,545.00 | 70,318.00 | 69,493.86 | 301,059 |
| 13 Feb 2024 | 68,601.00 | 71,668.00 | 68,894.00 | 70,396.00 | 69,570.95 | 187,912 |
| 12 Feb 2024 | 68,900.00 | 69,897.00 | 67,886.00 | 69,014.00 | 68,205.14 | 213,921 |
| 09 Feb 2024 | 71,827.00 | 71,863.00 | 68,520.00 | 68,636.00 | 67,831.57 | 295,410 |
| 08 Feb 2024 | 76,195.00 | 76,727.00 | 70,549.00 | 71,827.00 | 70,985.17 | 440,149 |
| 07 Feb 2024 | 78,200.00 | 78,199.00 | 75,278.00 | 77,117.00 | 76,213.17 | 372,413 |
| 06 Feb 2024 | 81,300.00 | 81,300.00 | 77,303.00 | 78,250.00 | 77,332.89 | 167,137 |
| 05 Feb 2024 | 80,300.00 | 80,074.50 | 78,290.00 | 78,663.00 | 77,741.05 | 166,873 |
| 02 Feb 2024 | 81,900.00 | 84,104.00 | 78,127.00 | 79,749.00 | 78,814.32 | 250,911 |
| 01 Feb 2024 | 78,699.00 | 81,503.00 | 76,951.00 | 81,293.00 | 80,340.23 | 287,253 |
| 31 Jan 2024 | 80,400.00 | 81,200.00 | 78,320.00 | 79,699.00 | 78,764.91 | 338,861 |
| 30 Jan 2024 | 82,189.00 | 84,265.00 | 80,621.00 | 80,625.00 | 79,680.05 | 257,449 |
| 29 Jan 2024 | 83,903.00 | 84,080.00 | 80,019.00 | 81,446.00 | 80,491.43 | 182,314 |
| 26 Jan 2024 | 84,300.00 | 83,914.00 | 81,945.00 | 84,150.00 | 83,163.74 | 117,266 |
| 25 Jan 2024 | 84,000.00 | 84,837.00 | 82,580.00 | 84,837.00 | 83,842.69 | 187,771 |
| 24 Jan 2024 | 81,204.00 | 84,302.00 | 80,569.00 | 84,176.00 | 83,189.44 | 563,346 |
| 23 Jan 2024 | 82,900.00 | 83,715.00 | 80,299.00 | 81,108.00 | 80,157.40 | 149,540 |
| 22 Jan 2024 | 80,350.00 | 81,198.00 | 79,705.00 | 80,714.00 | 79,768.02 | 272,669 |
| 19 Jan 2024 | 84,315.00 | 86,210.00 | 80,871.00 | 81,627.00 | 80,670.31 | 202,439 |
| 18 Jan 2024 | 81,590.00 | 82,375.00 | 80,365.00 | 81,994.00 | 81,033.01 | 260,624 |
| 17 Jan 2024 | 82,590.00 | 82,505.00 | 79,826.00 | 80,270.00 | 79,329.22 | 397,668 |
| 16 Jan 2024 | 86,363.00 | 87,160.00 | 83,301.00 | 83,301.00 | 82,324.70 | 152,777 |
| 15 Jan 2024 | 86,575.00 | 87,069.00 | 85,301.00 | 86,254.00 | 85,243.09 | 214,430 |
| 12 Jan 2024 | 83,811.00 | 88,332.00 | 83,000.00 | 88,332.00 | 87,296.73 | 247,113 |
| 11 Jan 2024 | 87,200.00 | 87,695.00 | 84,151.00 | 84,200.00 | 83,213.16 | 130,106 |
| 10 Jan 2024 | 85,343.00 | 85,500.00 | 83,916.00 | 84,700.00 | 83,707.30 | 136,280 |
| 09 Jan 2024 | 86,463.00 | 87,242.00 | 84,886.00 | 85,162.00 | 84,163.88 | 109,830 |
| 08 Jan 2024 | 87,134.00 | 87,023.00 | 84,651.00 | 85,840.00 | 84,833.94 | 109,884 |
| 05 Jan 2024 | 85,100.00 | 87,723.00 | 85,531.00 | 87,723.00 | 86,694.87 | 119,130 |
| 04 Jan 2024 | 87,810.00 | 89,308.00 | 85,484.00 | 85,822.00 | 84,816.15 | 150,240 |
| 03 Jan 2024 | 93,100.00 | 93,699.00 | 87,805.00 | 87,805.00 | 86,775.91 | 245,652 |
| 02 Jan 2024 | 93,500.00 | 95,996.00 | 93,000.00 | 94,344.00 | 93,238.27 | 186,768 |
| 29 Dec 2023 | 95,500.00 | 97,700.00 | 94,038.00 | 96,400.00 | 95,270.17 | 109,836 |
| 28 Dec 2023 | 98,238.00 | 99,999.00 | 93,766.00 | 94,714.00 | 93,603.93 | 185,381 |
| 27 Dec 2023 | 93,111.00 | 99,999.00 | 94,466.00 | 98,000.00 | 96,851.41 | 234,251 |
| 22 Dec 2023 | 91,501.00 | 95,331.00 | 90,701.00 | 92,900.00 | 91,811.19 | 108,864 |
| 21 Dec 2023 | 88,500.00 | 92,946.00 | 89,125.00 | 92,946.00 | 91,856.65 | 487,864 |
| 20 Dec 2023 | 93,800.00 | 94,998.00 | 89,633.00 | 90,038.00 | 88,982.73 | 228,641 |
| 19 Dec 2023 | 88,749.00 | 92,528.00 | 85,687.00 | 91,994.00 | 90,915.80 | 323,753 |
| 18 Dec 2023 | 84,000.00 | 88,400.00 | 82,500.00 | 87,120.00 | 86,098.93 | 414,567 |
| 14 Dec 2023 | 76,400.00 | 86,299.00 | 76,620.00 | 84,284.00 | 83,296.17 | 1,223,854 |
| 13 Dec 2023 | 75,500.00 | 77,332.00 | 74,122.00 | 74,181.00 | 73,311.58 | 255,867 |
| 12 Dec 2023 | 77,300.00 | 79,755.00 | 75,945.00 | 76,817.00 | 75,916.69 | 306,071 |
| 11 Dec 2023 | 75,711.00 | 78,739.00 | 75,250.00 | 78,211.00 | 77,294.35 | 210,073 |
| 08 Dec 2023 | 75,600.00 | 80,499.00 | 75,586.00 | 76,733.00 | 75,833.67 | 401,535 |
| 07 Dec 2023 | 73,733.00 | 77,364.00 | 73,895.00 | 76,980.00 | 76,077.77 | 207,801 |
| 06 Dec 2023 | 73,799.00 | 76,428.00 | 72,604.00 | 74,965.00 | 74,086.39 | 164,775 |
| 05 Dec 2023 | 72,100.00 | 74,780.00 | 71,000.00 | 72,188.00 | 71,341.94 | 389,137 |
| *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.