Australia markets closed

Platinum Capital Limited (PMC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.1900+0.0050 (+0.42%)
At close: 03:50PM AEDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20221.18501.20001.17001.19001.1900164,465
07 Oct 20221.18501.20001.17001.19001.1900164,465
06 Oct 20221.17501.18501.17001.18501.1850146,768
05 Oct 20221.17501.19001.16501.18001.1800365,362
04 Oct 20221.17001.17501.16501.17501.1750163,909
03 Oct 20221.15501.17501.15501.17501.175066,261
30 Sept 20221.17001.17501.15001.15001.1500121,518
29 Sept 20221.16501.17501.16001.17251.172573,941
28 Sept 20221.17001.17501.15501.15501.1550146,505
27 Sept 20221.19001.19501.17001.17001.1700141,664
26 Sept 20221.19001.20001.17501.18501.1850120,959
23 Sept 20221.21001.21001.20001.21001.210062,851
21 Sept 20221.21001.21501.20501.21501.2150173,739
20 Sept 20221.21501.22501.21001.21001.2100109,628
19 Sept 20221.22001.23501.21001.21001.2100120,921
16 Sept 20221.21501.23001.21501.22001.220091,669
15 Sept 20221.22001.23001.22001.22001.220078,883
14 Sept 20221.22501.23001.22501.22501.225065,172
13 Sept 20221.23501.24001.22501.22501.2250105,520
12 Sept 20221.23501.25001.23001.24001.240064,014
09 Sept 20221.24001.24001.22001.23001.2300150,545
08 Sept 20221.25001.25001.24501.25001.250054,360
07 Sept 20221.25001.25501.24501.25001.250069,229
06 Sept 20221.28001.32001.25001.25001.2500331,203
05 Sept 20221.27501.29001.26501.28001.2800293,919
02 Sept 20221.28001.28501.27501.28001.280098,136
01 Sept 20221.25501.28501.25501.27501.275074,908
31 Aug 20221.25501.27001.25001.27001.270066,174
30 Aug 20221.26501.26501.26501.26501.265012,547
29 Aug 20221.27001.28001.25501.26001.2600185,343
26 Aug 20221.26001.30501.26001.27001.2700180,611
25 Aug 20221.28501.34001.26001.27001.2700133,134
25 Aug 20220.03 Dividend
24 Aug 20221.31001.32001.31001.31001.2800116,652
23 Aug 20221.31501.31501.29001.31501.2849212,194
22 Aug 20221.31501.31501.31501.31501.284940,450
19 Aug 20221.31001.32001.30501.32001.289845,705
18 Aug 20221.30501.31001.30001.30501.275182,667
17 Aug 20221.30501.30501.29501.29501.2653114,606
16 Aug 20221.28001.30001.28001.30001.2702178,505
15 Aug 20221.30501.31001.28001.29001.2605253,585
12 Aug 20221.29001.30501.29001.30501.275140,467
11 Aug 20221.30001.31001.29501.30001.2702109,830
10 Aug 20221.29001.30001.28001.28501.255699,492
09 Aug 20221.29001.29001.26501.28001.2507209,635
08 Aug 20221.29501.31501.29501.30001.2702219,196
05 Aug 20221.29001.29501.28501.29501.265331,001
04 Aug 20221.30001.30001.28001.28501.2556191,371
03 Aug 20221.28501.30501.28501.30501.2751105,080
02 Aug 20221.30001.31001.27001.30001.2702223,955
01 Aug 20221.34001.34001.29501.29501.2653247,288
29 July 20221.32501.34001.32001.32001.289861,770
28 July 20221.32501.32501.31501.32501.2947116,995
27 July 20221.33001.33501.32501.32501.294761,747
26 July 20221.34001.34001.31001.33501.3044210,665
25 July 20221.33501.34001.33501.33501.3044441,586
22 July 20221.32501.34001.32001.34001.3093458,952
21 July 20221.33001.34001.32501.32501.2947531,692
20 July 20221.33501.33501.32501.33501.3044122,014
19 July 20221.31501.34501.31501.34501.3142165,084
18 July 20221.32001.33001.30501.31501.2849143,008
15 July 20221.34001.34001.32001.32001.2898175,261
14 July 20221.33001.34001.33001.34001.3093157,063
13 July 20221.31501.33501.31001.32501.2947119,901
12 July 20221.31001.32501.31001.32501.2947100,100
11 July 20221.32501.33501.31501.31501.2849172,389
08 July 20221.31001.34001.31001.33001.2995279,047
07 July 20221.29001.30501.29001.29501.2653162,886
06 July 20221.30501.30501.29001.30001.2702145,996
05 July 20221.28001.30001.27501.29501.265393,897
04 July 20221.27001.28501.26001.28501.255664,357
01 July 20221.28001.30501.26001.27501.2458206,805
30 June 20221.26501.29501.26001.26001.2311129,892
29 June 20221.26001.28001.25501.25501.2263207,049
28 June 20221.27501.27501.25501.26501.2360206,259
27 June 20221.25501.27501.25501.26501.2360257,151
24 June 20221.25001.26001.24501.25001.2214304,950
23 June 20221.27001.27001.24001.24001.2116206,899
22 June 20221.25501.26001.24501.25001.2214150,133
21 June 20221.25501.27501.25001.25001.2214162,341
20 June 20221.23501.26001.23001.25501.2263378,251
17 June 20221.24001.24501.23001.23001.2018129,383
16 June 20221.27501.27501.24501.25001.2214302,224
15 June 20221.26501.27501.25001.27501.2458313,505
14 June 20221.28001.28001.25001.26001.2311244,600
10 June 20221.31001.31001.29001.30001.270278,652
09 June 20221.29001.31501.29001.31001.2800262,857
08 June 20221.29001.30001.28001.30001.2702163,610
07 June 20221.28501.29001.27001.28001.2507246,938
06 June 20221.29501.30001.28501.28501.2556149,996
03 June 20221.28501.29501.28501.29501.2653150,400
02 June 20221.29001.29501.28001.28501.2556174,166
01 June 20221.30501.30501.29501.29501.2653182,323
31 May 20221.31001.32001.29501.31501.2849422,838
30 May 20221.31001.31001.29501.30001.2702186,499
27 May 20221.30001.30501.28501.30501.2751205,235
26 May 20221.29001.31001.28001.30001.2702107,069
25 May 20221.28501.30501.28001.30501.2751246,902
24 May 20221.30001.30001.28501.28501.2556408,837
23 May 20221.30501.31001.29501.29501.2653106,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...