Impala Platinum Holdings Ltd (IPHB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:54PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.2400 | 4.3200 | 4.2000 | 4.2300 | 4.2300 | 2,000 |
| 02 May 2024 | 4.2900 | 4.3100 | 4.1000 | 4.1400 | 4.1400 | - |
| 30 Apr 2024 | 4.5100 | 4.5100 | 4.2500 | 4.2800 | 4.2800 | 6,225 |
| 29 Apr 2024 | 4.2600 | 4.4200 | 4.2600 | 4.4200 | 4.4200 | - |
| 26 Apr 2024 | 4.3400 | 4.3600 | 4.1900 | 4.3200 | 4.3200 | 631 |
| 25 Apr 2024 | 4.3400 | 4.3400 | 4.1300 | 4.3000 | 4.3000 | 500 |
| 24 Apr 2024 | 4.4000 | 4.4000 | 4.3300 | 4.3300 | 4.3300 | - |
| 23 Apr 2024 | 4.4600 | 4.4800 | 4.3500 | 4.4800 | 4.4800 | 240 |
| 22 Apr 2024 | 4.6100 | 4.6100 | 4.5000 | 4.5900 | 4.5900 | 375 |
| 19 Apr 2024 | 4.6700 | 4.6700 | 4.5600 | 4.6400 | 4.6400 | 150 |
| 18 Apr 2024 | 4.8700 | 4.9500 | 4.6900 | 4.7300 | 4.7300 | - |
| 17 Apr 2024 | 4.5500 | 4.8400 | 4.5500 | 4.7500 | 4.7500 | 500 |
| 16 Apr 2024 | 4.4800 | 4.5400 | 4.4100 | 4.5200 | 4.5200 | 1,500 |
| 15 Apr 2024 | 5.0200 | 5.0200 | 4.7100 | 4.7100 | 4.7100 | - |
| 12 Apr 2024 | 4.7700 | 5.1800 | 4.7700 | 5.0800 | 5.0800 | 1,400 |
| 11 Apr 2024 | 4.5900 | 4.7800 | 4.4900 | 4.7400 | 4.7400 | 6,700 |
| 10 Apr 2024 | 4.8200 | 4.8200 | 4.4300 | 4.6000 | 4.6000 | 700 |
| 09 Apr 2024 | 4.6400 | 4.8700 | 4.6400 | 4.8700 | 4.8700 | 340 |
| 08 Apr 2024 | 4.2900 | 4.5600 | 4.2400 | 4.5500 | 4.5500 | 18,850 |
| 05 Apr 2024 | 4.2300 | 4.3900 | 4.1900 | 4.2300 | 4.2300 | 5,500 |
| 04 Apr 2024 | 4.0100 | 4.2400 | 4.0100 | 4.2000 | 4.2000 | 2,500 |
| 03 Apr 2024 | 4.0500 | 4.1200 | 3.8600 | 4.1200 | 4.1200 | 1,575 |
| 02 Apr 2024 | 3.9300 | 4.0400 | 3.8300 | 4.0200 | 4.0200 | 5,800 |
| 28 Mar 2024 | 3.7500 | 3.9000 | 3.6000 | 3.9000 | 3.9000 | 500 |
| 27 Mar 2024 | 3.7900 | 3.7900 | 3.6800 | 3.6800 | 3.6800 | - |
| 26 Mar 2024 | 3.8400 | 3.9500 | 3.8200 | 3.8200 | 3.8200 | - |
| 25 Mar 2024 | 3.8400 | 3.9600 | 3.7600 | 3.9600 | 3.9600 | 1,100 |
| 22 Mar 2024 | 3.5300 | 3.9000 | 3.5300 | 3.9000 | 3.9000 | 544 |
| 21 Mar 2024 | 3.6800 | 3.7900 | 3.6700 | 3.7900 | 3.7900 | 1,250 |
| 20 Mar 2024 | 3.4600 | 3.5800 | 3.4400 | 3.5700 | 3.5700 | - |
| 19 Mar 2024 | 3.5000 | 3.5000 | 3.3300 | 3.3800 | 3.3800 | 890 |
| 18 Mar 2024 | 3.6800 | 3.6800 | 3.4700 | 3.4700 | 3.4700 | 4,000 |
| 15 Mar 2024 | 3.5600 | 3.9000 | 3.5600 | 3.9000 | 3.9000 | 3,900 |
| 14 Mar 2024 | 3.6700 | 3.7400 | 3.5600 | 3.6300 | 3.6300 | 1,900 |
| 13 Mar 2024 | 3.3300 | 3.6500 | 3.3300 | 3.6400 | 3.6400 | 5,000 |
| 12 Mar 2024 | 3.3600 | 3.4200 | 3.2700 | 3.2700 | 3.2700 | - |
| 11 Mar 2024 | 3.3200 | 3.3600 | 3.2700 | 3.3300 | 3.3300 | 200 |
| 08 Mar 2024 | 3.2300 | 3.4700 | 3.2300 | 3.3200 | 3.3200 | 380 |
| 07 Mar 2024 | 3.0000 | 3.1900 | 3.0000 | 3.1900 | 3.1900 | 300 |
| 06 Mar 2024 | 2.7600 | 2.9600 | 2.7600 | 2.9600 | 2.9600 | 1,600 |
| 05 Mar 2024 | 2.9400 | 2.9400 | 2.7600 | 2.8500 | 2.8500 | 64,852 |
| 04 Mar 2024 | 3.1700 | 3.1700 | 2.9200 | 3.0700 | 3.0700 | 2,500 |
| 01 Mar 2024 | 3.1400 | 3.1700 | 3.0200 | 3.1600 | 3.1600 | 1,144 |
| 29 Feb 2024 | 3.0900 | 3.1100 | 3.0900 | 3.1100 | 3.1100 | - |
| 28 Feb 2024 | 3.1800 | 3.2200 | 3.0900 | 3.1200 | 3.1200 | 4,283 |
| 27 Feb 2024 | 3.1000 | 3.2800 | 3.1000 | 3.1900 | 3.1900 | 700 |
| 26 Feb 2024 | 3.0800 | 3.1600 | 3.0800 | 3.1600 | 3.1600 | - |
| 23 Feb 2024 | 3.1700 | 3.1800 | 3.1300 | 3.1300 | 3.1300 | - |
| 22 Feb 2024 | 3.1200 | 3.2100 | 3.1200 | 3.2100 | 3.2100 | - |
| 21 Feb 2024 | 3.2300 | 3.2300 | 3.1100 | 3.1100 | 3.1100 | - |
| 20 Feb 2024 | 3.1400 | 3.1700 | 3.1100 | 3.1600 | 3.1600 | - |
| 19 Feb 2024 | 3.2300 | 3.2300 | 3.1700 | 3.1800 | 3.1800 | - |
| 16 Feb 2024 | 3.3300 | 3.3300 | 3.2700 | 3.2700 | 3.2700 | - |
| 15 Feb 2024 | 3.1600 | 3.2600 | 3.1500 | 3.2600 | 3.2600 | 100 |
| 14 Feb 2024 | 3.1200 | 3.1600 | 3.0400 | 3.1600 | 3.1600 | 1,000 |
| 13 Feb 2024 | 3.1300 | 3.2100 | 3.1300 | 3.1300 | 3.1300 | - |
| 12 Feb 2024 | 3.1000 | 3.3200 | 3.0600 | 3.3200 | 3.3200 | 615 |
| 09 Feb 2024 | 3.2700 | 3.2700 | 3.0600 | 3.0600 | 3.0600 | 1,036 |
| 08 Feb 2024 | 3.3000 | 3.3200 | 3.2300 | 3.3200 | 3.3200 | 5,500 |
| 07 Feb 2024 | 3.4100 | 3.4300 | 3.3700 | 3.3700 | 3.3700 | - |
| 06 Feb 2024 | 3.3500 | 3.3800 | 3.3100 | 3.3800 | 3.3800 | - |
| 05 Feb 2024 | 3.5100 | 3.5100 | 3.3400 | 3.4000 | 3.4000 | 3,630 |
| 02 Feb 2024 | 3.5200 | 3.5700 | 3.4200 | 3.5700 | 3.5700 | 275 |
| 01 Feb 2024 | 3.4600 | 3.5300 | 3.3700 | 3.3700 | 3.3700 | - |
| 31 Jan 2024 | 3.5000 | 3.5600 | 3.5000 | 3.5600 | 3.5600 | - |
| 30 Jan 2024 | 3.5300 | 3.6800 | 3.4900 | 3.5000 | 3.5000 | 1,000 |
| 29 Jan 2024 | 3.6800 | 3.6800 | 3.5100 | 3.5600 | 3.5600 | 2,000 |
| 26 Jan 2024 | 3.6100 | 3.6100 | 3.5200 | 3.5200 | 3.5200 | - |
| 25 Jan 2024 | 3.7000 | 3.7600 | 3.6700 | 3.7100 | 3.7100 | 264 |
| 24 Jan 2024 | 3.5500 | 3.7800 | 3.5500 | 3.7800 | 3.7800 | 2,510 |
| 23 Jan 2024 | 3.3800 | 3.5700 | 3.3800 | 3.5100 | 3.5100 | 1,000 |
| 22 Jan 2024 | 3.4400 | 3.4400 | 3.3400 | 3.3900 | 3.3900 | - |
| 19 Jan 2024 | 3.5400 | 3.6800 | 3.4700 | 3.4700 | 3.4700 | 200 |
| 18 Jan 2024 | 3.4700 | 3.5700 | 3.4700 | 3.5700 | 3.5700 | 1,000 |
| 17 Jan 2024 | 3.5300 | 3.5500 | 3.4700 | 3.4700 | 3.4700 | 6,648 |
| 16 Jan 2024 | 3.5700 | 3.6400 | 3.5600 | 3.6000 | 3.6000 | 1,482 |
| 15 Jan 2024 | 3.7100 | 3.7100 | 3.6400 | 3.6500 | 3.6500 | 2,500 |
| 12 Jan 2024 | 3.6700 | 4.0000 | 3.6400 | 3.9700 | 3.9700 | 4,300 |
| 11 Jan 2024 | 3.8100 | 3.8700 | 3.8000 | 3.8400 | 3.8400 | - |
| 10 Jan 2024 | 3.9500 | 3.9500 | 3.7800 | 3.7800 | 3.7800 | 2,000 |
| 09 Jan 2024 | 4.0400 | 4.0400 | 3.9200 | 4.0200 | 4.0200 | 1,330 |
| 08 Jan 2024 | 4.0200 | 4.1400 | 3.8900 | 4.1400 | 4.1400 | 3,170 |
| 05 Jan 2024 | 3.9500 | 4.0800 | 3.9500 | 4.0800 | 4.0800 | 2,000 |
| 04 Jan 2024 | 4.0000 | 4.0900 | 3.8800 | 4.0900 | 4.0900 | 120 |
| 03 Jan 2024 | 4.1800 | 4.1900 | 3.9800 | 3.9900 | 3.9900 | 14,864 |
| 02 Jan 2024 | 4.4200 | 4.4200 | 4.1700 | 4.1900 | 4.1900 | 275 |
| 29 Dec 2023 | 4.3000 | 4.4200 | 4.2200 | 4.2200 | 4.2200 | 250 |
| 28 Dec 2023 | 4.5200 | 4.5200 | 4.3100 | 4.3400 | 4.3400 | 1,880 |
| 27 Dec 2023 | 4.2800 | 4.4700 | 4.2800 | 4.4500 | 4.4500 | 2,922 |
| 22 Dec 2023 | 4.2500 | 4.7300 | 4.2100 | 4.4800 | 4.4800 | 23,480 |
| 21 Dec 2023 | 4.2900 | 4.2900 | 4.1300 | 4.2400 | 4.2400 | 5,150 |
| 20 Dec 2023 | 4.2600 | 4.3400 | 4.2000 | 4.2700 | 4.2700 | 4,500 |
| 19 Dec 2023 | 3.9400 | 4.2900 | 3.9400 | 4.2900 | 4.2900 | 9,000 |
| 18 Dec 2023 | 3.7900 | 4.1900 | 3.7600 | 4.1900 | 4.1900 | 9,300 |
| 15 Dec 2023 | 3.5200 | 3.8600 | 3.5200 | 3.8300 | 3.8300 | 2,430 |
| 14 Dec 2023 | 3.4700 | 3.6500 | 3.4700 | 3.6200 | 3.6200 | 1,750 |
| 13 Dec 2023 | 3.2500 | 3.2500 | 3.1400 | 3.2000 | 3.2000 | 31,900 |
| 12 Dec 2023 | 3.3700 | 3.5100 | 3.3000 | 3.4400 | 3.4400 | 5,474 |
| 11 Dec 2023 | 3.4100 | 3.4500 | 3.3500 | 3.4000 | 3.4000 | 4,750 |
| 08 Dec 2023 | 3.6000 | 3.6100 | 3.4700 | 3.5100 | 3.5100 | 7,530 |
| *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.