Platinum Asia Investments Limited (PAI.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.9000

+0.0300

(+3.45%)

At close: 04:10PM AEST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.8900	0.9000	0.8850	0.9000	0.9000	1,171,109
24 Apr 2024	0.8650	0.8700	0.8600	0.8700	0.8700	209,016
23 Apr 2024	0.8650	0.8650	0.8400	0.8600	0.8600	293,805
22 Apr 2024	0.8650	0.8700	0.8500	0.8650	0.8650	182,803
19 Apr 2024	0.8700	0.8700	0.8550	0.8550	0.8550	314,811
18 Apr 2024	0.8550	0.8700	0.8500	0.8700	0.8700	90,870
17 Apr 2024	0.8550	0.8600	0.8500	0.8500	0.8500	47,023
16 Apr 2024	0.8750	0.8750	0.8550	0.8550	0.8550	195,616
15 Apr 2024	0.8650	0.8800	0.8600	0.8800	0.8800	218,488
12 Apr 2024	0.8750	0.8850	0.8700	0.8700	0.8700	760,691
11 Apr 2024	0.8750	0.8900	0.8650	0.8800	0.8800	146,744
10 Apr 2024	0.8700	0.8750	0.8700	0.8700	0.8700	189,296
09 Apr 2024	0.8700	0.8800	0.8650	0.8650	0.8650	402,924
08 Apr 2024	0.8650	0.8850	0.8650	0.8650	0.8650	303,383
05 Apr 2024	0.8750	0.8750	0.8600	0.8600	0.8600	519,001
04 Apr 2024	0.8800	0.8850	0.8700	0.8750	0.8750	284,785
03 Apr 2024	0.8850	0.8900	0.8750	0.8750	0.8750	250,433
02 Apr 2024	0.8700	0.8950	0.8700	0.8950	0.8950	950,366
28 Mar 2024	0.8600	0.8700	0.8600	0.8600	0.8600	757,154
27 Mar 2024	0.8600	0.8650	0.8500	0.8600	0.8600	703,608
26 Mar 2024	0.8450	0.8600	0.8450	0.8600	0.8600	309,235
25 Mar 2024	0.8500	0.8550	0.8500	0.8500	0.8500	90,020
22 Mar 2024	0.8500	0.8600	0.8500	0.8500	0.8500	291,080
21 Mar 2024	0.8550	0.8550	0.8525	0.8525	0.8525	740,509
20 Mar 2024	0.8500	0.8550	0.8450	0.8450	0.8450	116,910
19 Mar 2024	0.8500	0.8600	0.8450	0.8550	0.8550	344,297
18 Mar 2024	0.8450	0.8600	0.8450	0.8450	0.8450	632,280
15 Mar 2024	0.8500	0.8500	0.8450	0.8500	0.8500	304,843
14 Mar 2024	0.8500	0.8550	0.8500	0.8525	0.8525	206,603
13 Mar 2024	0.8450	0.8600	0.8450	0.8600	0.8600	467,824
12 Mar 2024	0.8500	0.8600	0.8450	0.8450	0.8450	409,808
11 Mar 2024	0.8500	0.8600	0.8500	0.8500	0.8500	704,728
08 Mar 2024	0.8400	0.8500	0.8400	0.8500	0.8500	1,319,969
07 Mar 2024	0.8400	0.8500	0.8400	0.8400	0.8400	324,931
07 Mar 2024	0.015 Dividend
06 Mar 2024	0.8500	0.8650	0.8400	0.8500	0.8350	511,172
05 Mar 2024	0.8500	0.8600	0.8450	0.8450	0.8301	653,354
04 Mar 2024	0.8500	0.8600	0.8400	0.8500	0.8350	275,921
01 Mar 2024	0.8500	0.8600	0.8500	0.8600	0.8448	648,070
29 Feb 2024	0.8500	0.8550	0.8400	0.8500	0.8350	575,884
28 Feb 2024	0.8550	0.8700	0.8500	0.8500	0.8350	324,202
27 Feb 2024	0.8600	0.8700	0.8575	0.8600	0.8448	309,598
26 Feb 2024	0.8600	0.8600	0.8500	0.8550	0.8399	172,921
23 Feb 2024	0.8500	0.8650	0.8500	0.8650	0.8497	626,121
22 Feb 2024	0.8400	0.8500	0.8350	0.8400	0.8252	71,079
21 Feb 2024	0.8350	0.8450	0.8300	0.8350	0.8203	1,048,355
20 Feb 2024	0.8300	0.8450	0.8200	0.8300	0.8154	501,884
19 Feb 2024	0.8150	0.8300	0.8150	0.8250	0.8104	270,874
16 Feb 2024	0.8100	0.8150	0.8050	0.8100	0.7957	249,396
15 Feb 2024	0.8150	0.8200	0.8100	0.8100	0.7957	1,037,437
14 Feb 2024	0.8100	0.8200	0.8100	0.8100	0.7957	123,878
13 Feb 2024	0.8150	0.8200	0.8100	0.8100	0.7957	185,302
12 Feb 2024	0.8250	0.8300	0.8100	0.8150	0.8006	293,855
09 Feb 2024	0.8200	0.8300	0.8150	0.8150	0.8006	177,596
08 Feb 2024	0.8150	0.8250	0.8100	0.8250	0.8104	385,112
07 Feb 2024	0.8150	0.8250	0.8100	0.8100	0.7957	414,013
06 Feb 2024	0.8050	0.8200	0.8000	0.8000	0.7859	825,557
05 Feb 2024	0.8100	0.8200	0.8000	0.8000	0.7859	387,333
02 Feb 2024	0.8150	0.8200	0.8100	0.8150	0.8006	125,534
01 Feb 2024	0.8050	0.8200	0.7950	0.8150	0.8006	1,426,066
31 Jan 2024	0.8000	0.8150	0.7950	0.7950	0.7810	1,140,826
30 Jan 2024	0.8050	0.8200	0.8000	0.8000	0.7859	600,988
29 Jan 2024	0.8050	0.8050	0.7950	0.7950	0.7810	370,581
25 Jan 2024	0.8150	0.8150	0.8050	0.8100	0.7957	135,436
24 Jan 2024	0.8100	0.8150	0.8000	0.8050	0.7908	220,775
23 Jan 2024	0.7950	0.8150	0.7900	0.8100	0.7957	251,945
22 Jan 2024	0.8000	0.8050	0.7950	0.7950	0.7810	89,162
19 Jan 2024	0.7900	0.8050	0.7900	0.8050	0.7908	334,756
18 Jan 2024	0.7950	0.7950	0.7850	0.7850	0.7711	257,131
17 Jan 2024	0.8050	0.8100	0.7950	0.7950	0.7810	362,708
16 Jan 2024	0.8100	0.8100	0.8000	0.8050	0.7908	133,969
15 Jan 2024	0.8000	0.8050	0.7950	0.8050	0.7908	104,948
12 Jan 2024	0.8000	0.8050	0.8000	0.8000	0.7859	302,303
11 Jan 2024	0.8050	0.8100	0.7975	0.8000	0.7859	297,345
10 Jan 2024	0.8050	0.8150	0.8050	0.8100	0.7957	156,264
09 Jan 2024	0.8050	0.8150	0.8050	0.8150	0.8006	113,952
08 Jan 2024	0.8100	0.8100	0.8000	0.8000	0.7859	134,812
05 Jan 2024	0.8100	0.8125	0.8100	0.8100	0.7957	106,111
04 Jan 2024	0.8050	0.8100	0.7950	0.8100	0.7957	381,336
03 Jan 2024	0.8100	0.8100	0.8050	0.8050	0.7908	161,538
02 Jan 2024	0.8250	0.8250	0.8150	0.8150	0.8006	232,158
29 Dec 2023	0.8300	0.8300	0.8250	0.8250	0.8104	40,678
28 Dec 2023	0.8150	0.8350	0.8150	0.8300	0.8154	492,029
27 Dec 2023	0.8200	0.8250	0.8200	0.8250	0.8104	368,022
22 Dec 2023	0.8150	0.8200	0.8100	0.8150	0.8006	85,070
21 Dec 2023	0.8100	0.8250	0.8100	0.8100	0.7957	449,619
20 Dec 2023	0.8100	0.8350	0.8100	0.8200	0.8055	347,589
19 Dec 2023	0.8150	0.8300	0.8050	0.8100	0.7957	970,404
18 Dec 2023	0.8100	0.8150	0.8000	0.8150	0.8006	385,307
15 Dec 2023	0.8050	0.8150	0.7950	0.8150	0.8006	503,120
14 Dec 2023	0.8050	0.8050	0.7950	0.8050	0.7908	300,230
13 Dec 2023	0.8050	0.8150	0.8050	0.8050	0.7908	145,537
12 Dec 2023	0.8200	0.8200	0.8050	0.8050	0.7908	220,124
11 Dec 2023	0.8100	0.8200	0.8100	0.8100	0.7957	151,381
08 Dec 2023	0.8100	0.8200	0.8050	0.8050	0.7908	180,190
07 Dec 2023	0.8250	0.8250	0.8100	0.8250	0.8104	114,358
06 Dec 2023	0.8300	0.8300	0.8100	0.8100	0.7957	322,550
05 Dec 2023	0.8200	0.8350	0.8200	0.8350	0.8203	65,200
04 Dec 2023	0.8350	0.8350	0.8200	0.8200	0.8055	45,383
01 Dec 2023	0.8250	0.8300	0.8200	0.8200	0.8055	122,069
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6536+0.0013(+0.20%)

OIL84.12+0.55(+0.66%)

GOLD2,355.70+13.20(+0.56%)

Bitcoin AUD98,240.48+548.99(+0.56%)

Platinum Asia Investments Limited (PAI.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6536
+0.0013(+0.20%)

OIL
84.12
+0.55(+0.66%)

GOLD
2,355.70
+13.20(+0.56%)

Bitcoin AUD
98,240.48
+548.99(+0.56%)