UK markets closed

Anglo American Platinum Limited (AMS.JO)

Johannesburg - Johannesburg Delayed price. Currency in ZAc
Add to watchlist
216,258.00+183.00 (+0.08%)
At close: 5:57PM SAST
Show:
Historical prices
Frequency:
Daily
Currency in ZAc
DateOpenHighLowClose*Adj. close**Volume
09 Apr 2021216,075.00218,132.00213,256.00216,258.00216,258.00187,372
08 Apr 2021221,899.00224,436.00215,427.00216,075.00216,075.00180,002
07 Apr 2021217,200.00221,276.00215,310.00217,610.00217,610.00167,977
06 Apr 2021218,978.00222,823.00216,431.00221,001.00221,001.00153,533
01 Apr 2021220,000.00221,215.00210,861.00215,254.00215,254.00211,292
31 Mar 2021217,671.00217,999.00211,999.00215,215.00215,215.00307,201
30 Mar 2021214,800.00220,000.00208,698.00214,179.00214,179.00208,555
29 Mar 2021224,888.00225,608.00213,260.00217,751.00217,751.00355,424
26 Mar 2021214,521.00225,203.00214,585.00224,087.00224,087.00309,172
25 Mar 2021210,979.00218,823.00210,152.00213,320.00213,320.00319,715
24 Mar 2021202,000.00212,431.00202,701.00210,979.00210,979.00190,113
23 Mar 2021210,500.00212,736.00205,050.00207,632.00207,632.00237,901
19 Mar 2021214,500.00214,943.00205,002.00211,542.00211,542.00351,584
18 Mar 2021210,000.00217,099.00207,966.00212,707.00212,707.00595,828
17 Mar 2021206,200.00211,547.00205,873.00208,178.00208,178.00251,059
16 Mar 2021209,999.00210,000.00197,764.00207,286.00207,286.00255,652
15 Mar 2021201,200.00208,134.00201,086.00204,000.00204,000.00202,419
12 Mar 2021205,501.00209,463.00201,500.00201,500.00201,500.00278,191
11 Mar 2021222,400.00221,186.00206,988.00206,988.00206,988.00336,863
10 Mar 2021209,001.00218,998.00207,334.00217,136.00217,136.00601,924
10 Mar 20213535 Dividend
09 Mar 2021208,790.00216,303.00206,500.00213,873.00210,338.00577,603
08 Mar 2021205,005.00209,849.00201,303.00208,551.00205,103.97372,054
05 Mar 2021199,998.00207,180.00197,933.00205,000.00201,611.66426,816
04 Mar 2021200,989.00201,670.00197,147.00200,374.00197,062.13375,433
03 Mar 2021195,400.00203,567.00196,924.00198,274.00194,996.83300,083
02 Mar 2021191,050.00198,888.00185,750.00197,716.00194,448.05380,743
01 Mar 2021185,253.00192,498.00185,233.00191,090.00187,931.58233,244
26 Feb 2021181,000.00187,152.00180,661.00183,420.00180,388.34590,648
25 Feb 2021181,000.00194,613.00181,000.00187,801.00184,696.94478,489
24 Feb 2021178,999.00181,000.00175,638.00178,996.00176,037.47530,609
23 Feb 2021179,000.00181,274.00175,305.00178,999.00176,040.42532,661
22 Feb 2021177,100.00179,900.00175,393.00177,905.00174,964.50328,443
19 Feb 2021171,200.00177,099.00167,412.00175,239.00172,342.56282,407
18 Feb 2021169,251.00177,213.00168,507.00173,078.00170,217.28388,761
17 Feb 2021174,500.00177,380.00169,066.00169,224.00166,426.98569,536
16 Feb 2021179,001.00181,443.00171,189.00174,718.00171,830.17292,232
15 Feb 2021168,000.00177,515.00164,355.00177,296.00174,365.56229,117
12 Feb 2021165,999.00168,663.00163,301.00166,837.00164,079.44143,562
11 Feb 2021167,515.00171,807.00162,904.00166,624.00163,869.95231,519
10 Feb 2021166,899.00168,415.00162,340.00167,486.00164,717.70359,474
09 Feb 2021165,021.00166,953.00160,512.00163,770.00161,063.13359,678
08 Feb 2021162,001.00164,149.00157,463.00164,149.00161,435.86326,030
05 Feb 2021158,880.00159,800.00154,257.00157,450.00154,847.59219,546
04 Feb 2021152,220.00157,214.00148,002.00154,092.00151,545.09399,640
03 Feb 2021153,626.00155,648.00148,865.00152,221.00149,705.02340,300
02 Feb 2021163,586.00164,419.00149,661.00150,000.00147,520.73284,811
01 Feb 2021157,500.00161,100.00151,205.00161,100.00158,437.27319,011
29 Jan 2021159,429.00159,670.00150,385.00151,777.00149,268.36525,659
28 Jan 2021150,001.00161,384.00147,526.00161,048.00158,386.13433,351
27 Jan 2021159,000.00159,422.00151,032.00152,686.00150,162.33373,275
26 Jan 2021158,500.00158,593.00153,670.00157,300.00154,700.06354,576
25 Jan 2021161,000.00162,131.00154,593.00156,261.00153,678.23308,866
22 Jan 2021161,261.00162,616.00157,833.00162,500.00159,814.13330,061
21 Jan 2021152,814.00164,425.00153,564.00161,262.00158,596.58320,633
20 Jan 2021156,000.00155,851.00152,336.00152,814.00150,288.22223,216
19 Jan 2021154,897.00156,001.00152,713.00154,450.00151,897.17161,965
18 Jan 2021150,656.00154,672.00149,122.00152,477.00149,956.78136,422
15 Jan 2021150,101.00153,659.00148,289.00151,731.00149,223.11236,348
14 Jan 2021153,000.00156,994.00150,680.00151,666.00149,159.19209,383
13 Jan 2021148,001.00155,617.00148,045.00153,290.00150,756.34279,128
12 Jan 2021151,001.00152,644.00146,050.00147,400.00144,963.70249,988
11 Jan 2021150,888.00151,728.00146,461.00150,071.00147,590.55201,713
08 Jan 2021149,000.00151,651.00145,466.00149,548.00147,076.20234,389
07 Jan 2021145,100.00154,411.00148,882.00151,000.00148,504.20188,513
06 Jan 2021145,740.00151,006.00145,740.00146,903.00144,474.92185,285
05 Jan 2021150,000.00152,195.00144,794.00145,650.00143,242.63268,818
04 Jan 2021145,650.00151,284.00144,720.00151,216.00148,716.63137,291
31 Dec 2020142,080.00145,000.00140,581.00144,315.00141,929.6983,386
30 Dec 2020139,999.00142,800.00138,439.00142,212.00139,861.45115,798
29 Dec 2020137,001.00139,999.00135,635.00137,600.00135,325.69105,092
28 Dec 2020134,946.00140,415.00134,946.00139,321.00137,018.2366,989
24 Dec 2020133,841.00137,000.00130,555.00137,000.00134,735.5939,461
23 Dec 2020131,825.00134,010.00130,800.00133,841.00131,628.8186,006
22 Dec 2020131,303.00134,841.00130,557.00132,691.00130,497.82146,957
21 Dec 2020134,760.00138,997.00128,668.00133,000.00130,801.71217,403
18 Dec 2020138,500.00141,200.00136,138.00137,517.00135,244.05504,946
17 Dec 2020133,145.00140,000.00132,139.00136,968.00134,704.13692,476
15 Dec 2020132,945.00133,144.00128,015.00131,436.00129,263.56351,906
14 Dec 2020129,601.00132,300.00127,892.00132,021.00129,838.89268,862
11 Dec 2020124,029.00132,045.00125,145.00130,935.00128,770.84457,768
10 Dec 2020126,500.00125,500.00121,369.00125,572.00123,496.48218,528
09 Dec 2020126,948.00125,845.00122,804.00124,065.00122,014.39240,854
08 Dec 2020126,500.00126,500.00123,248.00123,697.00121,652.48270,220
07 Dec 2020120,060.00129,121.00117,423.00124,762.00122,699.88434,495
04 Dec 2020126,000.00126,787.00116,563.00119,200.00117,229.80305,061
03 Dec 2020123,749.00125,542.00121,500.00123,509.00121,467.59315,106
02 Dec 2020115,976.00123,143.00112,393.00122,828.00120,797.84347,637
01 Dec 2020115,976.00115,974.00111,460.00113,019.00111,150.97193,321
30 Nov 2020114,000.00117,735.00112,000.00112,619.00110,757.58532,413
27 Nov 2020119,499.00119,499.00114,880.00115,732.00113,819.13105,951
26 Nov 2020109,051.00118,626.00109,051.00116,889.00114,957.0097,048
25 Nov 2020115,000.00115,000.00108,925.00110,434.00108,608.70357,321
24 Nov 2020113,108.00114,934.00110,333.00111,223.00109,384.65185,918
23 Nov 2020114,845.00119,177.00113,016.00113,109.00111,239.48159,113
20 Nov 2020116,901.00120,791.00114,335.00114,845.00112,946.79242,174
19 Nov 2020116,499.00120,582.00113,929.00117,702.00115,756.56215,614
18 Nov 2020115,215.00117,311.00111,429.00115,662.00113,750.28210,908
17 Nov 2020116,960.00117,375.00110,894.00112,400.00110,542.20342,412
16 Nov 2020114,063.00118,495.00113,089.00116,960.00115,026.83230,469
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...