Australia markets open in 59 minutes

Platinum Capital Limited (PMC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.2500-0.0100 (-0.79%)
At close: 04:10PM AEDT
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20231.27001.27001.25001.25001.2500350,025
30 Nov 20231.27001.27001.25001.25001.2500350,025
29 Nov 20231.27001.27001.25501.26001.2600151,071
28 Nov 20231.27001.28001.26501.26501.2650223,093
27 Nov 20231.27001.27501.26501.26501.265045,162
24 Nov 20231.28001.29001.27001.28001.280059,111
23 Nov 20231.28001.29001.28001.29001.2900147,275
22 Nov 20231.28501.29001.28501.28501.2850201,831
21 Nov 20231.29501.29501.29001.29001.290050,490
20 Nov 20231.29501.29501.28001.28001.280061,632
17 Nov 20231.27501.30001.27501.29501.2950133,067
16 Nov 20231.27001.27501.26501.27501.2750238,992
15 Nov 20231.27001.29001.26001.26501.2650619,131
14 Nov 20231.26001.26501.25501.26501.2650177,149
13 Nov 20231.26001.26501.25501.25501.2550180,518
10 Nov 20231.27001.27001.25501.26001.2600238,639
09 Nov 20231.26501.27501.26001.27001.2700198,613
08 Nov 20231.27001.27501.26501.27001.2700151,437
07 Nov 20231.27001.28001.26501.27001.2700111,605
06 Nov 20231.28501.28501.27001.27001.270050,124
03 Nov 20231.28001.29001.27501.28001.280048,717
02 Nov 20231.28501.28501.27501.27501.275053,709
01 Nov 20231.28001.28501.27001.28501.2850171,982
31 Oct 20231.27001.27501.26501.27501.2750239,943
30 Oct 20231.27501.28001.26501.26501.2650233,914
27 Oct 20231.28001.28501.27501.28501.2850343,173
26 Oct 20231.29001.29001.28001.28501.2850218,159
25 Oct 20231.30001.30501.29001.29001.2900602,451
24 Oct 20231.30501.30501.29001.30001.3000115,377
23 Oct 20231.30001.31001.29501.30501.3050244,668
20 Oct 20231.31001.31501.30001.31001.3100152,522
19 Oct 20231.30001.31501.30001.31501.3150170,581
18 Oct 20231.29501.31001.29501.31001.3100153,438
17 Oct 20231.30001.32001.29501.29501.2950336,516
16 Oct 20231.27501.30501.27501.30501.3050213,906
13 Oct 20231.28001.29001.25501.27501.2750696,701
12 Oct 20231.26001.28501.26001.28001.2800289,071
11 Oct 20231.27001.27001.26001.27001.2700163,949
10 Oct 20231.27001.27001.26001.26001.2600181,900
09 Oct 20231.28001.28001.27001.27501.2750111,148
06 Oct 20231.28001.28501.27001.28001.2800196,858
05 Oct 20231.27501.28001.27001.27001.2700157,746
04 Oct 20231.29001.29001.28001.28001.280054,768
03 Oct 20231.29001.29001.29001.29001.290081,153
02 Oct 20231.28501.29501.28501.29001.290022,540
29 Sept 20231.29001.29501.28501.29501.2950106,585
28 Sept 20231.29001.30501.29001.30001.300079,332
27 Sept 20231.29001.31001.28501.29001.2900386,182
26 Sept 20231.28501.29501.28501.29501.2950152,834
25 Sept 20231.26501.28501.26501.28501.285063,265
22 Sept 20231.27001.27501.26501.26501.2650181,470
21 Sept 20231.27501.28501.27501.28001.2800127,541
20 Sept 20231.28001.28501.27001.27501.2750278,990
19 Sept 20231.28501.28501.27501.28001.2800151,464
18 Sept 20231.29001.30001.28501.29001.2900123,543
15 Sept 20231.29001.30001.28501.29001.2900255,722
14 Sept 20231.27501.28501.27501.28501.2850191,939
13 Sept 20231.28001.28501.27501.27501.2750181,065
12 Sept 20231.29001.29001.28001.29001.2900405,400
11 Sept 20231.30001.30001.28001.28001.280065,388
08 Sept 20231.29501.29501.28501.29001.2900245,098
07 Sept 20231.31001.31001.29001.29501.295024,301
06 Sept 20231.30501.31001.29001.31001.3100191,411
05 Sept 20231.29501.30501.29001.30001.300059,499
04 Sept 20231.32001.32501.29501.29501.2950231,346
01 Sept 20231.31001.31001.29001.29001.2900130,722
31 Aug 20231.32001.33001.31501.31501.3150209,152
30 Aug 20231.30501.33001.30001.32501.3250209,650
29 Aug 20231.29501.30001.29001.30001.300049,480
28 Aug 20231.27001.29501.27001.29501.295055,916
25 Aug 20231.32001.33001.28001.29501.2950345,638
24 Aug 20231.31001.32001.30001.32001.3200275,746
24 Aug 20230.03 Dividend
23 Aug 20231.33001.34001.33001.34001.3100219,838
22 Aug 20231.33001.34001.31501.33001.3002622,148
21 Aug 20231.31501.33001.31001.33001.3002153,463
18 Aug 20231.32001.33001.30501.33001.3002310,165
17 Aug 20231.32001.33001.31001.31501.285652,594
16 Aug 20231.33001.33501.32001.33001.3002143,013
15 Aug 20231.32001.33001.32001.33001.3002135,500
14 Aug 20231.32001.33001.32001.33001.300283,197
11 Aug 20231.33001.33501.32001.32501.2953196,858
10 Aug 20231.32501.33501.32001.33001.300275,993
09 Aug 20231.31001.33001.31001.33001.300271,411
08 Aug 20231.31001.31001.30501.31001.280799,640
07 Aug 20231.30001.31501.30001.30501.2758149,023
04 Aug 20231.31001.32001.30501.31001.2807209,919
03 Aug 20231.31001.32001.30001.31501.2856202,771
02 Aug 20231.33001.33001.31501.32001.290497,573
01 Aug 20231.32001.33501.32001.33501.3051194,005
31 July 20231.32001.33501.31501.32001.2904298,486
28 July 20231.30001.31001.30001.31001.2807138,855
27 July 20231.30001.31001.30001.30001.270950,281
26 July 20231.30001.30001.29501.30001.2709163,954
25 July 20231.29001.31001.29001.29001.261148,625
24 July 20231.28501.30001.28501.29001.2611236,810
21 July 20231.28001.28501.27501.28501.2562158,216
20 July 20231.28501.28501.27501.28001.2513124,543
19 July 20231.28501.28501.28001.28001.2513209,228
18 July 20231.28001.28001.27001.28001.2513214,937
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...