Australia markets closed

Platinum Capital Limited (PMC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.4650+0.0150 (+1.03%)
At close: 03:47PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20211.45001.48001.45001.46501.4650169,897
02 Dec 20211.46001.46001.45001.45001.4500150,351
01 Dec 20211.45001.45501.44001.45501.4550158,673
30 Nov 20211.44501.47501.44501.46001.4600118,287
29 Nov 20211.46001.46501.43501.44001.4400648,871
26 Nov 20211.47501.48501.46001.46001.4600387,987
25 Nov 20211.45501.47001.45501.47001.4700362,140
24 Nov 20211.46001.46501.45001.45001.450093,694
23 Nov 20211.45001.46501.45001.46501.4650196,991
22 Nov 20211.45501.47001.44501.46001.4600174,158
19 Nov 20211.44501.44501.44001.44501.4450480,700
18 Nov 20211.44001.45001.43501.44001.4400219,112
17 Nov 20211.44001.45001.43001.45001.4500282,669
16 Nov 20211.42501.44001.42501.44001.4400163,744
15 Nov 20211.41501.43501.41501.43501.4350126,702
12 Nov 20211.41501.43001.41501.41501.4150180,356
11 Nov 20211.40501.41501.40501.41501.415078,235
10 Nov 20211.41001.41501.40001.41501.4150209,415
09 Nov 20211.40501.41501.40001.40501.4050139,454
08 Nov 20211.41501.42501.40501.40501.4050453,852
05 Nov 20211.41501.43501.41501.41501.4150242,520
04 Nov 20211.41001.42001.41001.41001.4100306,473
03 Nov 20211.41501.41501.40501.41501.4150220,448
02 Nov 20211.41001.42501.40501.41501.415087,542
01 Nov 20211.41501.41501.40501.41001.410074,830
29 Oct 20211.42001.42501.41001.41001.4100162,501
28 Oct 20211.42001.42501.41001.42501.4250118,330
27 Oct 20211.43001.43001.41001.43001.4300184,158
26 Oct 20211.42001.42501.41001.41001.4100267,320
25 Oct 20211.42001.43001.40501.41001.4100511,957
22 Oct 20211.40501.42501.39001.42501.4250296,519
21 Oct 20211.39001.41001.38001.41001.4100677,086
20 Oct 20211.38501.39501.38001.38501.3850396,262
19 Oct 20211.39001.39501.38501.38501.3850515,823
18 Oct 20211.39501.40001.39001.39501.3950243,994
15 Oct 20211.39501.40001.39001.39001.3900442,621
14 Oct 20211.39001.39501.39001.39001.390051,907
13 Oct 20211.39501.39501.39001.39501.3950114,038
12 Oct 20211.39501.39501.38501.38501.3850413,240
11 Oct 20211.39001.39501.39001.39001.3900167,053
08 Oct 20211.39001.39501.38501.39001.3900349,614
07 Oct 20211.39001.39501.38501.39001.3900259,832
06 Oct 20211.40001.40501.39001.39001.3900104,882
05 Oct 20211.39001.40001.38501.39001.3900146,958
04 Oct 20211.39001.40001.39001.39501.395043,935
01 Oct 20211.40501.42001.38501.39001.3900609,887
30 Sept 20211.41501.42001.41001.41001.4100432,020
29 Sept 20211.42001.43001.41001.41001.4100600,140
28 Sept 20211.43501.43501.42501.42501.4250384,260
27 Sept 20211.44501.44751.43001.44001.4400306,902
24 Sept 20211.44001.44501.43501.44001.4400174,158
23 Sept 20211.44501.44501.44001.44501.4450111,484
22 Sept 20211.43501.44501.43501.44501.4450239,375
21 Sept 20211.44001.45001.43501.43501.4350556,791
20 Sept 20211.45501.47001.45001.45001.4500121,482
17 Sept 20211.45501.46501.45501.46501.4650246,982
16 Sept 20211.46501.46501.45501.46001.4600226,252
15 Sept 20211.46501.46501.45501.45501.4550204,444
14 Sept 20211.47001.47001.45501.46501.4650229,923
13 Sept 20211.46501.47001.45501.47001.4700293,639
10 Sept 20211.47001.47501.45501.46001.4600315,762
09 Sept 20211.47001.48001.46001.46501.4650220,626
08 Sept 20211.46001.47501.46001.47001.4700468,977
07 Sept 20211.45001.46001.45001.46001.4600400,508
06 Sept 20211.45501.45501.44001.45501.4550465,045
03 Sept 20211.44501.47001.44501.46001.4600259,041
02 Sept 20211.44501.45501.44001.45001.4500461,511
01 Sept 20211.46501.46501.44001.44001.4400689,967
31 Aug 20211.46001.46501.45501.45501.4550275,019
30 Aug 20211.47001.47001.45001.46001.4600309,378
27 Aug 20211.46501.46501.46001.46501.4650417,640
26 Aug 20211.47001.47501.46001.46501.4650348,826
26 Aug 20210.04 Dividend
25 Aug 20211.51001.51001.50001.51001.4700267,574
24 Aug 20211.50001.51501.50001.51001.4700112,785
23 Aug 20211.50001.51501.50001.50001.4603151,684
20 Aug 20211.49001.50501.49001.50001.4603383,627
19 Aug 20211.50501.50501.48501.48501.4457337,503
18 Aug 20211.50501.51001.49501.51001.4700155,982
17 Aug 20211.51001.51501.49001.51501.4749346,742
16 Aug 20211.50501.51001.50001.50501.4651265,627
13 Aug 20211.50001.51001.50001.50501.4651265,349
12 Aug 20211.50501.51001.49501.50001.4603323,703
11 Aug 20211.51001.51001.45501.51001.4700526,721
10 Aug 20211.51001.51501.50001.50001.4603269,824
09 Aug 20211.51001.51501.50501.50501.4651240,014
06 Aug 20211.50001.51501.49501.51501.4749291,497
05 Aug 20211.50001.50001.49001.50001.4603216,807
04 Aug 20211.49001.50501.47001.50501.4651523,470
03 Aug 20211.50001.51001.48501.48501.4457682,058
02 Aug 20211.49001.51001.49001.51001.4700297,804
30 July 20211.51001.51001.49001.50001.4603357,198
29 July 20211.50501.51501.49001.51501.4749324,475
28 July 20211.51001.51001.48501.49001.4505389,543
27 July 20211.50001.52001.50001.52001.4797420,451
26 July 20211.50001.51001.50001.50501.4651187,275
23 July 20211.50001.51501.50001.50001.4603259,548
22 July 20211.51501.52001.50001.50501.4651315,590
21 July 20211.52501.52501.50501.51501.4749384,165
20 July 20211.52501.52501.51001.51501.4749314,530
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...