Australia markets open in 3 hours 52 minutes

Platinum Capital Limited (PMC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.3700-0.0050 (-0.36%)
At close: 02:33PM AEST
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 20241.36501.37001.36501.37001.3700147,655
14 June 20241.38001.39001.37501.37501.3750114,519
13 June 20241.41501.41501.38501.40001.4000112,274
12 June 20241.41001.41501.36001.41001.4100238,131
11 June 20241.42001.42001.40001.40001.4000217,089
07 June 20241.42501.42501.42001.42001.4200137,891
06 June 20241.42501.43001.42501.42501.4250152,280
05 June 20241.42501.42501.42001.42501.4250475,908
04 June 20241.42501.43001.42001.43001.4300396,330
03 June 20241.42501.43001.42501.42501.425050,939
31 May 20241.42501.42501.42001.42001.4200290,477
30 May 20241.43001.43501.42501.42501.4250251,453
29 May 20241.44001.44001.42501.43001.4300548,998
28 May 20241.43001.44001.43001.43501.4350402,595
27 May 20241.42001.43501.42001.42501.4250383,757
24 May 20241.42001.42501.41501.42501.4250491,761
23 May 20241.42001.42251.41501.42251.4225240,805
22 May 20241.42001.42001.41501.42001.4200255,622
21 May 20241.41001.42001.41001.42001.4200497,752
20 May 20241.40001.41001.40001.40501.4050372,464
17 May 20241.40001.40501.39501.40001.4000694,146
16 May 20241.39001.41001.39001.40501.4050787,862
15 May 20241.38501.39501.38501.39001.3900310,347
14 May 20241.39001.39001.38501.38501.3850313,398
13 May 20241.38501.39001.38501.39001.3900229,843
10 May 20241.38501.39001.38001.38501.3850234,015
09 May 20241.39001.39001.38501.38751.3875234,457
08 May 20241.39001.39501.38501.39001.3900412,704
07 May 20241.38501.39001.38501.38501.3850271,958
06 May 20241.38501.38501.38001.38001.3800127,397
03 May 20241.37001.38001.37001.37501.375087,895
02 May 20241.37001.37501.36001.37001.3700276,540
01 May 20241.36001.37501.35001.36001.3600214,756
30 Apr 20241.38001.38001.36501.36501.3650323,839
29 Apr 20241.39501.39501.37501.37501.3750261,252
26 Apr 20241.38001.40501.37001.39501.39501,133,261
24 Apr 20241.32501.33001.32001.32001.3200220,749
23 Apr 20241.32001.32501.32001.32001.3200156,131
22 Apr 20241.32001.32001.31501.31501.3150204,205
19 Apr 20241.32001.32001.31501.32001.3200128,847
18 Apr 20241.32001.33001.32001.32001.3200158,219
17 Apr 20241.32001.33001.32001.33001.3300143,969
16 Apr 20241.32001.32501.31501.32501.3250157,259
15 Apr 20241.32501.33001.32001.33001.3300166,843
12 Apr 20241.34501.34501.33501.34501.3450161,197
11 Apr 20241.33001.34001.32501.34001.3400491,903
10 Apr 20241.33001.34501.33001.34501.3450352,094
09 Apr 20241.32501.33001.32001.33001.3300126,303
08 Apr 20241.32001.33001.32001.33001.3300423,168
05 Apr 20241.31001.32501.31001.32501.3250210,982
04 Apr 20241.32001.32501.31001.31001.3100638,375
03 Apr 20241.32501.32501.31501.31501.3150407,898
02 Apr 20241.31501.33001.31501.33001.3300231,153
28 Mar 20241.32001.32501.29001.31001.3100661,369
27 Mar 20241.32001.32001.31501.31501.315070,030
26 Mar 20241.33001.33501.32001.32501.3250465,486
25 Mar 20241.32501.33001.32501.33001.3300210,765
22 Mar 20241.32501.32501.31501.31501.3150338,488
21 Mar 20241.31501.32001.31501.31501.3150281,014
20 Mar 20241.31501.32001.31001.31001.3100193,335
19 Mar 20241.31001.31501.30501.31001.3100615,107
18 Mar 20241.31501.32001.30001.30001.3000504,664
15 Mar 20241.32001.32001.31501.31501.3150122,121
14 Mar 20241.33001.33001.32001.32501.325037,627
13 Mar 20241.33001.33501.32501.32501.3250199,295
12 Mar 20241.32001.33001.32001.32001.3200152,821
11 Mar 20241.30501.33001.30501.31001.3100479,430
08 Mar 20241.31501.32001.31001.31001.3100476,461
07 Mar 20241.30001.31001.30001.31001.3100283,460
07 Mar 20240.03 Dividend
06 Mar 20241.33001.33501.33001.33001.3000233,952
05 Mar 20241.34001.34001.33501.34001.3098137,341
04 Mar 20241.33501.34501.33001.34501.3147457,914
01 Mar 20241.33001.33501.32501.33001.3000311,821
29 Feb 20241.33001.33001.32501.33001.3000300,983
28 Feb 20241.33001.33501.32751.33001.3000188,009
27 Feb 20241.32501.33501.32001.33001.3000277,084
26 Feb 20241.33501.34001.32001.32001.2902186,469
23 Feb 20241.33501.34001.33001.34001.3098392,659
22 Feb 20241.33001.34001.32501.34001.3098195,465
21 Feb 20241.33501.33501.32001.33501.304962,289
20 Feb 20241.32001.33001.32001.33001.3000159,608
19 Feb 20241.31501.31501.31001.31501.2853139,534
16 Feb 20241.31501.32001.31001.31001.280561,620
15 Feb 20241.31001.31501.30501.31501.2853140,594
14 Feb 20241.32501.32501.30501.31501.2853491,505
13 Feb 20241.32001.34001.31501.33501.3049989,571
12 Feb 20241.29501.32001.29501.31501.2853545,416
09 Feb 20241.29501.30001.29001.29501.2658402,669
08 Feb 20241.29001.30001.29001.29001.2609291,039
07 Feb 20241.28501.29501.28501.29001.2609840,602
06 Feb 20241.29001.29501.29001.29001.2609158,397
05 Feb 20241.29501.29501.29001.29001.2609242,959
02 Feb 20241.29001.29501.29001.29501.2658294,462
01 Feb 20241.29001.29001.28501.29001.2609288,036
31 Jan 20241.29501.29501.28001.29501.2658758,648
30 Jan 20241.29001.30001.28501.29501.2658323,995
29 Jan 20241.29001.29501.28501.29501.2658195,129
25 Jan 20241.28501.29001.28001.28501.2560441,563
24 Jan 20241.28501.29001.27001.28501.2560321,116
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...