abrdn Physical Platinum Shares xStock Historical Data

PPLTx
Download
Date Close Price change Market cap Trading volume
Yesterday $ 15.7
+0.00%
$ 804,963 $ 353
Yesterday $ 15.7
-0.25%
$ 804,963 $ 353
Jun 11, 2026 $ 15.74
+2.74%
$ 807,014 $ 801
Jun 10, 2026 $ 15.32
-5.26%
$ 785,480 $ 1,112
Jun 9, 2026 $ 16.17
-2.59%
$ -- $ 1,504
Jun 8, 2026 $ 16.6
+0.00%
$ -- $ 200
Jun 5, 2026 $ 16.6
-3.04%
$ 851,107 $ 551
Jun 4, 2026 $ 17.31
+0.23%
$ -- $ 630
Jun 3, 2026 $ 17.27
-1.31%
$ 885,459 $ 2,649
Jun 2, 2026 $ 17.29
+0.00%
$ -- $ 122
Jun 1, 2026 $ 17.29
+0.00%
$ -- $ 122
May 29, 2026 $ 17.29
-1.59%
$ -- $ 714
May 15, 2026 $ 187.98
+0.00%
$ 9.64 million $ 0
May 14, 2026 $ 187.98
+0.45%
$ 9.64 million $ 1,002
May 13, 2026 $ 187.13
+0.00%
$ 9.59 million $ 58
May 12, 2026 $ 187.13
+1.77%
$ 9.59 million $ 58
May 11, 2026 $ 183.88
+0.00%
$ 9.43 million $ 20
May 8, 2026 $ 184.2
-2.06%
$ -- $ 1,143
May 7, 2026 $ 188.08
+2.50%
$ 9.64 million $ 358
May 6, 2026 $ 183.49
+1.21%
$ 9.41 million $ 105
May 5, 2026 $ 181.3
+0.00%
$ 9.3 million $ 196
May 4, 2026 $ 181.3
+0.00%
$ 9.3 million $ 196
May 1, 2026 $ 181.3
+1.43%
$ 9.3 million $ 251
Apr 30, 2026 $ 178.75
+0.00%
$ 9.16 million $ 102
Apr 29, 2026 $ 178.75
-1.70%
$ -- $ 102
Apr 28, 2026 $ 181.85
+0.00%
$ -- $ 4
Apr 27, 2026 $ 181.85
-90.91%
$ -- $ 1,091
Apr 24, 2026 $ 2,000
+979.68%
$ -- $ 2,152
Apr 23, 2026 $ 185.24
-1.45%
$ -- $ 659
Apr 22, 2026 $ 187.96
+0.51%
$ -- $ 1,563
Apr 21, 2026 $ 186.16
-3.12%
$ -- $ 746
Apr 20, 2026 $ 189.44
-1.60%
$ -- $ 103
Apr 17, 2026 $ 193.89
+1.54%
$ -- $ 388
Apr 16, 2026 $ 192.12
+0.00%
$ -- $ 512
Apr 15, 2026 $ 192.8
+1.73%
$ -- $ 782
Apr 14, 2026 $ 189.53
+1.46%
$ -- $ 555
Apr 13, 2026 $ 186.39
+1.12%
$ -- $ 201
Apr 10, 2026 $ 189.57
+0.16%
$ -- $ 2,775
Apr 9, 2026 $ 192.45
+2.29%
$ -- $ 335
Apr 8, 2026 $ 188.14
+3.28%
$ -- $ 435
Apr 7, 2026 $ 178.59
+0.00%
$ -- $ 205
Apr 6, 2026 $ 183.19
+1.56%
$ -- $ 1,305
Apr 2, 2026 $ 179.23
+0.95%
$ -- $ 4,128
Apr 1, 2026 $ 179.33
-0.03%
$ -- $ 720
Mar 31, 2026 $ 179.39
+3.91%
$ -- $ 2,043
Mar 30, 2026 $ 174.82
+3.97%
$ -- $ 1,298
Mar 27, 2026 $ 167.98
+2.31%
$ -- $ 1,546
Mar 26, 2026 $ 166.83
-3.67%
$ -- $ 1,952
Mar 25, 2026 $ 176.12
+0.80%
$ -- $ 5,989
Mar 24, 2026 $ 177.89
+5.29%
$ -- $ 3,098
Download