Platinum Capital Limited (PMC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:18PM AEST. Market open.
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 | 1.3800 | 1.4050 | 1.3700 | 1.3900 | 1.3900 | 899,902 |
| 24 Apr 2024 | 1.3250 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 220,749 |
| 23 Apr 2024 | 1.3200 | 1.3250 | 1.3200 | 1.3200 | 1.3200 | 156,131 |
| 22 Apr 2024 | 1.3200 | 1.3200 | 1.3150 | 1.3150 | 1.3150 | 204,205 |
| 19 Apr 2024 | 1.3200 | 1.3200 | 1.3150 | 1.3200 | 1.3200 | 128,847 |
| 18 Apr 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 158,219 |
| 17 Apr 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 143,969 |
| 16 Apr 2024 | 1.3200 | 1.3250 | 1.3150 | 1.3250 | 1.3250 | 157,259 |
| 15 Apr 2024 | 1.3250 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 166,843 |
| 12 Apr 2024 | 1.3450 | 1.3450 | 1.3350 | 1.3450 | 1.3450 | 161,197 |
| 11 Apr 2024 | 1.3300 | 1.3400 | 1.3250 | 1.3400 | 1.3400 | 491,903 |
| 10 Apr 2024 | 1.3300 | 1.3450 | 1.3300 | 1.3450 | 1.3450 | 352,094 |
| 09 Apr 2024 | 1.3250 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 126,303 |
| 08 Apr 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 423,168 |
| 05 Apr 2024 | 1.3100 | 1.3250 | 1.3100 | 1.3250 | 1.3250 | 210,982 |
| 04 Apr 2024 | 1.3200 | 1.3250 | 1.3100 | 1.3100 | 1.3100 | 638,375 |
| 03 Apr 2024 | 1.3250 | 1.3250 | 1.3150 | 1.3150 | 1.3150 | 407,898 |
| 02 Apr 2024 | 1.3150 | 1.3300 | 1.3150 | 1.3300 | 1.3300 | 231,153 |
| 28 Mar 2024 | 1.3200 | 1.3250 | 1.2900 | 1.3100 | 1.3100 | 661,369 |
| 27 Mar 2024 | 1.3200 | 1.3200 | 1.3150 | 1.3150 | 1.3150 | 70,030 |
| 26 Mar 2024 | 1.3300 | 1.3350 | 1.3200 | 1.3250 | 1.3250 | 465,486 |
| 25 Mar 2024 | 1.3250 | 1.3300 | 1.3250 | 1.3300 | 1.3300 | 210,765 |
| 22 Mar 2024 | 1.3250 | 1.3250 | 1.3150 | 1.3150 | 1.3150 | 338,488 |
| 21 Mar 2024 | 1.3150 | 1.3200 | 1.3150 | 1.3150 | 1.3150 | 281,014 |
| 20 Mar 2024 | 1.3150 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 193,335 |
| 19 Mar 2024 | 1.3100 | 1.3150 | 1.3050 | 1.3100 | 1.3100 | 615,107 |
| 18 Mar 2024 | 1.3150 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 504,664 |
| 15 Mar 2024 | 1.3200 | 1.3200 | 1.3150 | 1.3150 | 1.3150 | 122,121 |
| 14 Mar 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3250 | 1.3250 | 37,627 |
| 13 Mar 2024 | 1.3300 | 1.3350 | 1.3250 | 1.3250 | 1.3250 | 199,295 |
| 12 Mar 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 152,821 |
| 11 Mar 2024 | 1.3050 | 1.3300 | 1.3050 | 1.3100 | 1.3100 | 479,430 |
| 08 Mar 2024 | 1.3150 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 476,461 |
| 07 Mar 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 283,460 |
| 07 Mar 2024 | 0.03 Dividend | |||||
| 06 Mar 2024 | 1.3300 | 1.3350 | 1.3300 | 1.3300 | 1.3000 | 233,952 |
| 05 Mar 2024 | 1.3400 | 1.3400 | 1.3350 | 1.3400 | 1.3098 | 137,341 |
| 04 Mar 2024 | 1.3350 | 1.3450 | 1.3300 | 1.3450 | 1.3147 | 457,914 |
| 01 Mar 2024 | 1.3300 | 1.3350 | 1.3250 | 1.3300 | 1.3000 | 311,821 |
| 29 Feb 2024 | 1.3300 | 1.3300 | 1.3250 | 1.3300 | 1.3000 | 300,983 |
| 28 Feb 2024 | 1.3300 | 1.3350 | 1.3275 | 1.3300 | 1.3000 | 188,009 |
| 27 Feb 2024 | 1.3250 | 1.3350 | 1.3200 | 1.3300 | 1.3000 | 277,084 |
| 26 Feb 2024 | 1.3350 | 1.3400 | 1.3200 | 1.3200 | 1.2902 | 186,469 |
| 23 Feb 2024 | 1.3350 | 1.3400 | 1.3300 | 1.3400 | 1.3098 | 392,659 |
| 22 Feb 2024 | 1.3300 | 1.3400 | 1.3250 | 1.3400 | 1.3098 | 195,465 |
| 21 Feb 2024 | 1.3350 | 1.3350 | 1.3200 | 1.3350 | 1.3049 | 62,289 |
| 20 Feb 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | 1.3000 | 159,608 |
| 19 Feb 2024 | 1.3150 | 1.3150 | 1.3100 | 1.3150 | 1.2853 | 139,534 |
| 16 Feb 2024 | 1.3150 | 1.3200 | 1.3100 | 1.3100 | 1.2805 | 61,620 |
| 15 Feb 2024 | 1.3100 | 1.3150 | 1.3050 | 1.3150 | 1.2853 | 140,594 |
| 14 Feb 2024 | 1.3250 | 1.3250 | 1.3050 | 1.3150 | 1.2853 | 491,505 |
| 13 Feb 2024 | 1.3200 | 1.3400 | 1.3150 | 1.3350 | 1.3049 | 989,571 |
| 12 Feb 2024 | 1.2950 | 1.3200 | 1.2950 | 1.3150 | 1.2853 | 545,416 |
| 09 Feb 2024 | 1.2950 | 1.3000 | 1.2900 | 1.2950 | 1.2658 | 402,669 |
| 08 Feb 2024 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | 1.2609 | 291,039 |
| 07 Feb 2024 | 1.2850 | 1.2950 | 1.2850 | 1.2900 | 1.2609 | 840,602 |
| 06 Feb 2024 | 1.2900 | 1.2950 | 1.2900 | 1.2900 | 1.2609 | 158,397 |
| 05 Feb 2024 | 1.2950 | 1.2950 | 1.2900 | 1.2900 | 1.2609 | 242,959 |
| 02 Feb 2024 | 1.2900 | 1.2950 | 1.2900 | 1.2950 | 1.2658 | 294,462 |
| 01 Feb 2024 | 1.2900 | 1.2900 | 1.2850 | 1.2900 | 1.2609 | 288,036 |
| 31 Jan 2024 | 1.2950 | 1.2950 | 1.2800 | 1.2950 | 1.2658 | 758,648 |
| 30 Jan 2024 | 1.2900 | 1.3000 | 1.2850 | 1.2950 | 1.2658 | 323,995 |
| 29 Jan 2024 | 1.2900 | 1.2950 | 1.2850 | 1.2950 | 1.2658 | 195,129 |
| 25 Jan 2024 | 1.2850 | 1.2900 | 1.2800 | 1.2850 | 1.2560 | 441,563 |
| 24 Jan 2024 | 1.2850 | 1.2900 | 1.2700 | 1.2850 | 1.2560 | 321,116 |
| 23 Jan 2024 | 1.2850 | 1.2950 | 1.2800 | 1.2800 | 1.2511 | 541,064 |
| 22 Jan 2024 | 1.2850 | 1.2875 | 1.2700 | 1.2875 | 1.2585 | 440,829 |
| 19 Jan 2024 | 1.3000 | 1.3050 | 1.2800 | 1.2850 | 1.2560 | 359,555 |
| 18 Jan 2024 | 1.3000 | 1.3100 | 1.2950 | 1.3100 | 1.2805 | 827,122 |
| 17 Jan 2024 | 1.2850 | 1.3000 | 1.2800 | 1.3000 | 1.2707 | 196,366 |
| 16 Jan 2024 | 1.2900 | 1.2950 | 1.2850 | 1.2900 | 1.2609 | 225,459 |
| 15 Jan 2024 | 1.2900 | 1.2900 | 1.2850 | 1.2850 | 1.2560 | 91,457 |
| 12 Jan 2024 | 1.2800 | 1.2950 | 1.2800 | 1.2900 | 1.2609 | 236,825 |
| 11 Jan 2024 | 1.2800 | 1.2850 | 1.2800 | 1.2850 | 1.2560 | 71,433 |
| 10 Jan 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2850 | 1.2560 | 195,437 |
| 09 Jan 2024 | 1.2800 | 1.2850 | 1.2750 | 1.2850 | 1.2560 | 362,919 |
| 08 Jan 2024 | 1.2800 | 1.2900 | 1.2750 | 1.2800 | 1.2511 | 191,322 |
| 05 Jan 2024 | 1.2800 | 1.2800 | 1.2750 | 1.2800 | 1.2511 | 12,757 |
| 04 Jan 2024 | 1.2850 | 1.2850 | 1.2800 | 1.2800 | 1.2511 | 27,432 |
| 03 Jan 2024 | 1.2850 | 1.2850 | 1.2750 | 1.2850 | 1.2560 | 189,726 |
| 02 Jan 2024 | 1.2800 | 1.2850 | 1.2800 | 1.2850 | 1.2560 | 110,155 |
| 29 Dec 2023 | 1.2950 | 1.2950 | 1.2800 | 1.2850 | 1.2560 | 196,403 |
| 28 Dec 2023 | 1.3000 | 1.3100 | 1.2800 | 1.3050 | 1.2756 | 380,349 |
| 27 Dec 2023 | 1.2750 | 1.3200 | 1.2700 | 1.2900 | 1.2609 | 756,970 |
| 22 Dec 2023 | 1.2750 | 1.2800 | 1.2650 | 1.2700 | 1.2414 | 341,082 |
| 21 Dec 2023 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2414 | 434,898 |
| 20 Dec 2023 | 1.3100 | 1.3200 | 1.2800 | 1.3050 | 1.2756 | 238,499 |
| 19 Dec 2023 | 1.2900 | 1.3150 | 1.2850 | 1.3150 | 1.2853 | 545,420 |
| 18 Dec 2023 | 1.2900 | 1.2950 | 1.2850 | 1.2900 | 1.2609 | 83,960 |
| 15 Dec 2023 | 1.2800 | 1.2950 | 1.2800 | 1.2950 | 1.2658 | 400,473 |
| 14 Dec 2023 | 1.2650 | 1.2850 | 1.2650 | 1.2850 | 1.2560 | 256,575 |
| 13 Dec 2023 | 1.2600 | 1.2750 | 1.2600 | 1.2750 | 1.2462 | 158,133 |
| 12 Dec 2023 | 1.2550 | 1.2650 | 1.2500 | 1.2600 | 1.2316 | 191,355 |
| 11 Dec 2023 | 1.2600 | 1.2600 | 1.2450 | 1.2550 | 1.2267 | 309,435 |
| 08 Dec 2023 | 1.2550 | 1.2600 | 1.2500 | 1.2600 | 1.2316 | 257,299 |
| 07 Dec 2023 | 1.2600 | 1.2600 | 1.2550 | 1.2600 | 1.2316 | 146,621 |
| 06 Dec 2023 | 1.2600 | 1.2700 | 1.2550 | 1.2550 | 1.2267 | 307,309 |
| 05 Dec 2023 | 1.2700 | 1.2750 | 1.2600 | 1.2700 | 1.2414 | 125,842 |
| 04 Dec 2023 | 1.2650 | 1.2800 | 1.2600 | 1.2800 | 1.2511 | 150,089 |
| 01 Dec 2023 | 1.2600 | 1.2650 | 1.2550 | 1.2550 | 1.2267 | 113,129 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.