Anglo American Platinum Limited - AMS.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 20, 2025	74,760	71,800	71,800	75,011	71,765	1.88M
June 19, 2025	75,040	74,588	74,588	75,950	73,590	1.51M
June 18, 2025	74,084	75,200	75,200	76,024	73,611	2.76M
June 17, 2025	76,600	74,292	74,292	78,000	73,506	4.54M
June 13, 2025	80,080	76,159	76,159	80,176	75,420	4.06M
June 12, 2025	81,804	80,898	80,898	82,278	79,893	4.84M
June 11, 2025	81,280	82,086	82,086	82,999	79,871	3.77M
June 10, 2025	80,000	79,558	79,558	80,250	78,100	5.71M
June 09, 2025	77,500	80,000	80,000	82,049	73,500	8.6M
June 06, 2025	74,060	75,900	75,900	76,971	72,113	5.62M
June 05, 2025	66,200	72,100	72,100	74,746	65,299.5	21.58M
June 04, 2025	66,500	66,195	66,195	68,491	65,230	13.08M
June 03, 2025	71,800	67,633	67,633	71,768	67,253	2.74M
June 02, 2025	70,000	71,100	71,100	72,374	67,179	3.86M
May 30, 2025	72,555	70,472	70,472	72,555	70,001	2.2M
May 29, 2025	72,500	71,983	71,983	75,548	71,088	1.04M
May 28, 2025	71,258	72,426	72,426	76,899	72,426	790,058
May 27, 2025	74,100	73,681	73,682	75,878	71,564	693,515
May 26, 2025	78,300	74,800	74,800	78,300	74,800	312,623
May 23, 2025	74,300	76,632	76,634	80,000	72,704	1.99M
May 22, 2025	70,320	71,154	71,154	71,950	69,990	1.03M
May 21, 2025	67,000	69,955	69,957	72,611	66,736	1.66M
May 20, 2025	61,800	66,593	66,593	66,593	61,326	1.05M
May 19, 2025	62,899	61,797	61,797	63,000	61,001	392,229
May 16, 2025	61,600	61,073	61,074	61,992	60,394	489,151
May 15, 2025	60,260	61,734	61,734	62,795	60,260	775,066
May 14, 2025	62,000	61,599	61,599	62,780	60,263	1.03M
May 13, 2025	63,500	60,999	60,999	64,177	60,756	764,712
May 12, 2025	66,200	62,044	62,044	67,618	61,900	896,889
May 09, 2025	63,571	64,231	64,231	65,442	63,300	686,432
May 08, 2025	63,865	63,308	63,308	64,536	62,970	563,251
May 07, 2025	63,262	63,584	63,584	65,878	63,262	732,503
May 06, 2025	63,900	64,603	64,603	65,478	63,148	399,384
May 05, 2025	64,000	63,901	63,901	65,979	62,801	515,955
May 02, 2025	63,000	63,300	63,299	66,914	63,000	511,674
April 30, 2025	64,197	63,432	63,432	64,649	62,197	242,788
April 29, 2025	63,028	63,770	63,769	66,358	63,028	705,824
April 25, 2025	63,577	63,015	63,015	63,754	61,352	731,669
April 24, 2025	62,601	64,078	64,078	64,108	62,150	691,900
April 23, 2025	66,511	63,511	63,511	68,218	63,500	1.45M
April 22, 2025	76,871	73,218	67,018	77,477	72,582	798,999
April 17, 2025	76,655	76,438	69,965.33	77,479	74,794	686,366
April 16, 2025	73,901	76,428	69,956.18	77,300	72,867	429,448
April 15, 2025	69,701	73,619	73,619	74,202	69,701	321,725
April 14, 2025	69,719	71,118	71,117	71,196	68,012	428,164
April 11, 2025	65,002	68,237	68,240	69,340	65,002	749,957
April 10, 2025	65,500	66,177	66,179	69,800	65,500	971,039
April 09, 2025	62,700	62,579	62,579	64,937	60,800	2.05M
April 08, 2025	60,801	63,010	63,010	65,478	60,005	1.01M
April 07, 2025	56,700	60,747	60,747	65,500	55,000	1.26M
April 04, 2025	67,900	57,586	57,586	67,997	57,038	977,630
April 03, 2025	70,609	67,181	67,181	71,238	65,903	959,913
April 02, 2025	73,001	72,249	72,249	73,729	71,620	315,056
April 01, 2025	73,500	73,843	73,843	75,477	72,505	502,848
March 31, 2025	75,000	73,439	73,439	75,620	72,500	703,036
March 28, 2025	74,001	74,483	74,483	75,526	73,139	545,460
March 27, 2025	75,301	75,001	75,001	75,770	73,271	471,506
March 26, 2025	72,490	75,369	75,369	76,927	72,348	778,708
March 25, 2025	70,601	72,045	72,045	72,100	69,801	558,349
March 24, 2025	72,100	70,849	70,849	72,945	70,849	728,032

Anglo American Platinum Limited (AMS.JO) JNB