Eastern Platinum Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 332.30 | 332.30 | 332.30 | 332.30 | 332.30 | 0 |
| 2021-12-24 | 336.26 | 336.26 | 332.30 | 332.30 | 332.30 | 112 |
| 2021-12-23 | 332.30 | 332.30 | 332.30 | 332.30 | 332.30 | 0 |
| 2021-12-22 | 332.30 | 332.30 | 332.30 | 332.30 | 332.30 | 0 |
| 2021-12-21 | 342.59 | 342.59 | 332.30 | 332.30 | 332.30 | 1,802 |
| 2021-12-20 | 343.38 | 343.38 | 343.38 | 343.38 | 343.38 | 0 |
| 2021-12-17 | 343.38 | 343.38 | 343.38 | 343.38 | 343.38 | 0 |
| 2021-12-15 | 343.38 | 343.38 | 343.38 | 343.38 | 343.38 | 0 |
| 2021-12-14 | 356.04 | 356.04 | 343.38 | 343.38 | 343.38 | 6,319 |
| 2021-12-13 | 356.04 | 356.04 | 356.04 | 356.04 | 356.04 | 235 |
| 2021-12-10 | 356.04 | 356.04 | 356.04 | 356.04 | 356.04 | 0 |
| 2021-12-09 | 355.24 | 356.04 | 355.24 | 356.04 | 356.04 | 4,671 |
| 2021-12-08 | 406.67 | 406.67 | 356.04 | 356.04 | 356.04 | 2,497 |
| 2021-12-07 | 344.96 | 347.33 | 344.96 | 344.96 | 344.96 | 11,026 |
| 2021-12-06 | 356.04 | 356.04 | 356.04 | 356.04 | 356.04 | 0 |
| 2021-12-03 | 356.04 | 356.04 | 356.04 | 356.04 | 356.04 | 0 |
| 2021-12-02 | 356.04 | 356.04 | 356.04 | 356.04 | 356.04 | 0 |
| 2021-12-01 | 356.04 | 356.04 | 356.04 | 356.04 | 356.04 | 0 |
| 2021-11-30 | 356.04 | 356.04 | 356.04 | 356.04 | 356.04 | 0 |
| 2021-11-29 | 356.04 | 356.04 | 356.04 | 356.04 | 356.04 | 0 |
| 2021-11-26 | 356.04 | 356.04 | 356.04 | 356.04 | 356.04 | 0 |
| 2021-11-25 | 356.04 | 356.04 | 356.04 | 356.04 | 356.04 | 366 |
| 2021-11-24 | 349.71 | 349.71 | 349.71 | 349.71 | 349.71 | 0 |
| 2021-11-23 | 349.71 | 349.71 | 349.71 | 349.71 | 349.71 | 429 |
| 2021-11-22 | 349.71 | 349.71 | 349.71 | 349.71 | 349.71 | 0 |
| 2021-11-19 | 349.71 | 349.71 | 349.71 | 349.71 | 349.71 | 0 |
| 2021-11-18 | 349.71 | 349.71 | 349.71 | 349.71 | 349.71 | 0 |
| 2021-11-17 | 349.71 | 349.71 | 349.71 | 349.71 | 349.71 | 5,749 |
| 2021-11-16 | 349.71 | 349.71 | 349.71 | 349.71 | 349.71 | 132 |
| 2021-11-15 | 343.38 | 343.38 | 343.38 | 343.38 | 343.38 | 695 |
| 2021-11-12 | 361.57 | 361.57 | 361.57 | 361.57 | 361.57 | 0 |
| 2021-11-11 | 361.57 | 361.57 | 361.57 | 361.57 | 361.57 | 0 |
| 2021-11-10 | 361.57 | 361.57 | 361.57 | 361.57 | 361.57 | 0 |
| 2021-11-09 | 403.51 | 403.51 | 361.57 | 361.57 | 361.57 | 11,126 |
| 2021-11-08 | 325.97 | 403.51 | 325.97 | 399.55 | 399.55 | 17,469 |
| 2021-11-05 | 363.95 | 363.95 | 363.95 | 363.95 | 363.95 | 0 |
| 2021-11-04 | 363.95 | 363.95 | 363.95 | 363.95 | 363.95 | 8,847 |
| 2021-11-03 | 363.95 | 363.95 | 363.95 | 363.95 | 363.95 | 2,527 |
| 2021-11-02 | 363.95 | 363.95 | 363.95 | 363.95 | 363.95 | 0 |
| 2021-10-29 | 355.24 | 399.55 | 355.24 | 363.95 | 363.95 | 9,226 |
| 2021-10-28 | 342.59 | 342.59 | 342.59 | 342.59 | 342.59 | 3,116 |
| 2021-10-27 | 349.71 | 349.71 | 342.59 | 342.59 | 342.59 | 14,293 |
| 2021-10-26 | 342.59 | 342.59 | 342.59 | 342.59 | 342.59 | 2,454 |
| 2021-10-25 | 342.59 | 342.59 | 342.59 | 342.59 | 342.59 | 1,200 |
| 2021-10-22 | 342.59 | 342.59 | 342.59 | 342.59 | 342.59 | 0 |
| 2021-10-21 | 342.59 | 342.59 | 342.59 | 342.59 | 342.59 | 2,780 |
| 2021-10-20 | 342.59 | 342.59 | 342.59 | 342.59 | 342.59 | 252 |
| 2021-10-19 | 342.59 | 342.59 | 342.59 | 342.59 | 342.59 | 315 |
| 2021-10-18 | 342.59 | 342.59 | 342.59 | 342.59 | 342.59 | 0 |
| 2021-10-15 | 342.59 | 342.59 | 342.59 | 342.59 | 342.59 | 3,722 |
| 2021-10-14 | 343.38 | 343.38 | 343.38 | 343.38 | 343.38 | 1,155 |
← NewerPage 21 of 21 · 1,251 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.