Platinum Investment Management Limited (PTM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.1300 | 1.1300 | 1.0650 | 1.0700 | 1.0700 | 1,463,866 |
| 24 Apr 2024 | 1.1000 | 1.1550 | 1.1000 | 1.1300 | 1.1300 | 1,554,819 |
| 23 Apr 2024 | 1.0750 | 1.1075 | 1.0750 | 1.1050 | 1.1050 | 1,142,611 |
| 22 Apr 2024 | 1.0650 | 1.0900 | 1.0650 | 1.0750 | 1.0750 | 998,749 |
| 19 Apr 2024 | 1.0850 | 1.0950 | 1.0650 | 1.0650 | 1.0650 | 869,883 |
| 18 Apr 2024 | 1.0850 | 1.1050 | 1.0750 | 1.1000 | 1.1000 | 641,718 |
| 17 Apr 2024 | 1.0750 | 1.0950 | 1.0600 | 1.0800 | 1.0800 | 935,414 |
| 16 Apr 2024 | 1.1350 | 1.1350 | 1.0800 | 1.0900 | 1.0900 | 1,109,594 |
| 15 Apr 2024 | 1.1550 | 1.1575 | 1.1400 | 1.1400 | 1.1400 | 985,242 |
| 12 Apr 2024 | 1.1450 | 1.1700 | 1.1400 | 1.1650 | 1.1650 | 1,342,703 |
| 11 Apr 2024 | 1.1500 | 1.1575 | 1.1400 | 1.1500 | 1.1500 | 1,004,018 |
| 10 Apr 2024 | 1.1400 | 1.1650 | 1.1400 | 1.1500 | 1.1500 | 1,749,669 |
| 09 Apr 2024 | 1.1500 | 1.1700 | 1.1350 | 1.1450 | 1.1450 | 2,051,361 |
| 08 Apr 2024 | 1.1700 | 1.1925 | 1.1375 | 1.1500 | 1.1500 | 1,273,050 |
| 05 Apr 2024 | 1.1500 | 1.1900 | 1.1450 | 1.1750 | 1.1750 | 3,298,086 |
| 04 Apr 2024 | 1.1300 | 1.1650 | 1.1300 | 1.1550 | 1.1550 | 1,707,787 |
| 03 Apr 2024 | 1.1200 | 1.1300 | 1.1050 | 1.1250 | 1.1250 | 2,347,826 |
| 02 Apr 2024 | 1.0750 | 1.1400 | 1.0750 | 1.1400 | 1.1400 | 2,877,085 |
| 28 Mar 2024 | 1.0600 | 1.1050 | 1.0600 | 1.0800 | 1.0800 | 6,772,968 |
| 27 Mar 2024 | 1.1800 | 1.2100 | 1.0125 | 1.0300 | 1.0300 | 13,556,057 |
| 26 Mar 2024 | 1.3100 | 1.3250 | 1.2875 | 1.3050 | 1.3050 | 1,105,427 |
| 25 Mar 2024 | 1.3200 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 1,612,536 |
| 22 Mar 2024 | 1.2800 | 1.3150 | 1.2525 | 1.3150 | 1.3150 | 2,016,183 |
| 21 Mar 2024 | 1.2250 | 1.2700 | 1.2250 | 1.2650 | 1.2650 | 1,889,069 |
| 20 Mar 2024 | 1.2050 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 1,667,744 |
| 19 Mar 2024 | 1.1800 | 1.2100 | 1.1700 | 1.2050 | 1.2050 | 2,262,334 |
| 18 Mar 2024 | 1.1450 | 1.1800 | 1.1450 | 1.1650 | 1.1650 | 1,395,991 |
| 15 Mar 2024 | 1.1650 | 1.1650 | 1.1350 | 1.1450 | 1.1450 | 12,592,080 |
| 14 Mar 2024 | 1.2000 | 1.2050 | 1.1700 | 1.1800 | 1.1800 | 1,568,487 |
| 13 Mar 2024 | 1.1800 | 1.2250 | 1.1800 | 1.1950 | 1.1950 | 2,364,405 |
| 12 Mar 2024 | 1.1750 | 1.1950 | 1.1625 | 1.1850 | 1.1850 | 2,009,730 |
| 11 Mar 2024 | 1.1300 | 1.1750 | 1.1300 | 1.1500 | 1.1500 | 2,171,430 |
| 08 Mar 2024 | 1.1350 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 3,221,893 |
| 07 Mar 2024 | 1.1250 | 1.1575 | 1.1150 | 1.1350 | 1.1350 | 3,577,360 |
| 07 Mar 2024 | 0.06 Dividend | |||||
| 06 Mar 2024 | 1.1800 | 1.2225 | 1.1700 | 1.2000 | 1.1400 | 6,094,889 |
| 05 Mar 2024 | 1.2000 | 1.2075 | 1.1650 | 1.1800 | 1.1210 | 5,284,840 |
| 04 Mar 2024 | 1.2250 | 1.2400 | 1.1950 | 1.2050 | 1.1447 | 5,127,136 |
| 01 Mar 2024 | 1.1200 | 1.2100 | 1.1150 | 1.2000 | 1.1400 | 6,720,499 |
| 29 Feb 2024 | 1.0350 | 1.0400 | 1.0000 | 1.0300 | 0.9785 | 5,041,888 |
| 28 Feb 2024 | 1.0200 | 1.0350 | 1.0050 | 1.0300 | 0.9785 | 2,448,539 |
| 27 Feb 2024 | 1.0250 | 1.0300 | 0.9925 | 1.0100 | 0.9595 | 2,206,156 |
| 26 Feb 2024 | 1.0550 | 1.0600 | 1.0200 | 1.0250 | 0.9737 | 1,600,988 |
| 23 Feb 2024 | 1.0550 | 1.0650 | 1.0425 | 1.0600 | 1.0070 | 1,349,800 |
| 22 Feb 2024 | 1.0400 | 1.0525 | 1.0300 | 1.0500 | 0.9975 | 966,233 |
| 21 Feb 2024 | 1.0350 | 1.0475 | 1.0200 | 1.0450 | 0.9927 | 1,219,105 |
| 20 Feb 2024 | 1.0450 | 1.0500 | 1.0200 | 1.0300 | 0.9785 | 1,705,070 |
| 19 Feb 2024 | 1.0350 | 1.0650 | 1.0325 | 1.0450 | 0.9927 | 1,589,242 |
| 16 Feb 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0300 | 0.9785 | 1,960,722 |
| 15 Feb 2024 | 1.0250 | 1.0400 | 1.0150 | 1.0200 | 0.9690 | 1,734,272 |
| 14 Feb 2024 | 1.0300 | 1.0350 | 1.0000 | 1.0200 | 0.9690 | 3,329,141 |
| 13 Feb 2024 | 1.0600 | 1.0600 | 1.0350 | 1.0400 | 0.9880 | 1,972,245 |
| 12 Feb 2024 | 1.0650 | 1.0900 | 1.0500 | 1.0550 | 1.0022 | 1,560,635 |
| 09 Feb 2024 | 1.0800 | 1.0950 | 1.0450 | 1.0800 | 1.0260 | 3,048,801 |
| 08 Feb 2024 | 1.1350 | 1.1350 | 1.0250 | 1.0500 | 0.9975 | 5,702,046 |
| 07 Feb 2024 | 1.1250 | 1.1450 | 1.1250 | 1.1450 | 1.0877 | 1,551,141 |
| 06 Feb 2024 | 1.1250 | 1.1350 | 1.1000 | 1.1150 | 1.0592 | 988,824 |
| 05 Feb 2024 | 1.1400 | 1.1400 | 1.1150 | 1.1300 | 1.0735 | 1,165,410 |
| 02 Feb 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1450 | 1.0877 | 940,215 |
| 01 Feb 2024 | 1.1800 | 1.1950 | 1.1350 | 1.1600 | 1.1020 | 1,170,560 |
| 31 Jan 2024 | 1.1700 | 1.1850 | 1.1600 | 1.1750 | 1.1162 | 2,148,246 |
| 30 Jan 2024 | 1.1750 | 1.1850 | 1.1650 | 1.1700 | 1.1115 | 612,964 |
| 29 Jan 2024 | 1.1900 | 1.2050 | 1.1500 | 1.1600 | 1.1020 | 1,477,736 |
| 25 Jan 2024 | 1.2150 | 1.2150 | 1.1800 | 1.1900 | 1.1305 | 519,114 |
| 24 Jan 2024 | 1.1800 | 1.2100 | 1.1750 | 1.2050 | 1.1447 | 891,001 |
| 23 Jan 2024 | 1.1950 | 1.2025 | 1.1800 | 1.1900 | 1.1305 | 694,970 |
| 22 Jan 2024 | 1.2300 | 1.2350 | 1.1800 | 1.1950 | 1.1353 | 547,516 |
| 19 Jan 2024 | 1.2000 | 1.2300 | 1.1900 | 1.2300 | 1.1685 | 678,421 |
| 18 Jan 2024 | 1.1800 | 1.1950 | 1.1675 | 1.1950 | 1.1353 | 838,755 |
| 17 Jan 2024 | 1.1750 | 1.1900 | 1.1600 | 1.1850 | 1.1257 | 1,157,877 |
| 16 Jan 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1750 | 1.1162 | 1,134,546 |
| 15 Jan 2024 | 1.2050 | 1.2050 | 1.1950 | 1.1975 | 1.1376 | 166,856 |
| 12 Jan 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2150 | 1.1543 | 719,023 |
| 11 Jan 2024 | 1.2250 | 1.2350 | 1.1950 | 1.2000 | 1.1400 | 1,262,419 |
| 10 Jan 2024 | 1.2400 | 1.2500 | 1.2100 | 1.2200 | 1.1590 | 896,985 |
| 09 Jan 2024 | 1.2950 | 1.2950 | 1.2350 | 1.2500 | 1.1875 | 1,555,473 |
| 08 Jan 2024 | 1.3200 | 1.3200 | 1.2750 | 1.2800 | 1.2160 | 567,235 |
| 05 Jan 2024 | 1.3450 | 1.3450 | 1.3100 | 1.3150 | 1.2493 | 576,247 |
| 04 Jan 2024 | 1.3300 | 1.3450 | 1.3000 | 1.3450 | 1.2778 | 816,429 |
| 03 Jan 2024 | 1.3550 | 1.3550 | 1.3000 | 1.3150 | 1.2493 | 782,884 |
| 02 Jan 2024 | 1.3300 | 1.3550 | 1.3250 | 1.3550 | 1.2873 | 738,238 |
| 29 Dec 2023 | 1.3600 | 1.3600 | 1.3200 | 1.3300 | 1.2635 | 2,507,899 |
| 28 Dec 2023 | 1.3400 | 1.3800 | 1.3400 | 1.3500 | 1.2825 | 499,214 |
| 27 Dec 2023 | 1.3350 | 1.3500 | 1.3350 | 1.3400 | 1.2730 | 305,963 |
| 22 Dec 2023 | 1.3200 | 1.3400 | 1.3150 | 1.3350 | 1.2682 | 472,617 |
| 21 Dec 2023 | 1.3450 | 1.3575 | 1.3050 | 1.3300 | 1.2635 | 1,214,962 |
| 20 Dec 2023 | 1.3550 | 1.3700 | 1.3450 | 1.3450 | 1.2778 | 1,071,747 |
| 19 Dec 2023 | 1.3750 | 1.3850 | 1.3525 | 1.3650 | 1.2967 | 884,876 |
| 18 Dec 2023 | 1.3500 | 1.3800 | 1.3350 | 1.3700 | 1.3015 | 1,271,856 |
| 15 Dec 2023 | 1.3200 | 1.3625 | 1.3150 | 1.3500 | 1.2825 | 1,818,226 |
| 14 Dec 2023 | 1.2600 | 1.2950 | 1.2600 | 1.2950 | 1.2303 | 409,013 |
| 13 Dec 2023 | 1.3100 | 1.3100 | 1.2450 | 1.2450 | 1.1827 | 2,272,415 |
| 12 Dec 2023 | 1.3200 | 1.3400 | 1.2950 | 1.3150 | 1.2493 | 2,341,207 |
| 11 Dec 2023 | 1.2700 | 1.3300 | 1.2700 | 1.2950 | 1.2303 | 840,989 |
| 08 Dec 2023 | 1.2800 | 1.3050 | 1.2450 | 1.2900 | 1.2255 | 1,023,462 |
| 07 Dec 2023 | 1.2400 | 1.2800 | 1.2400 | 1.2750 | 1.2112 | 1,106,075 |
| 06 Dec 2023 | 1.1900 | 1.2400 | 1.1900 | 1.2400 | 1.1780 | 304,383 |
| 05 Dec 2023 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.1400 | 907,188 |
| 04 Dec 2023 | 1.2150 | 1.2325 | 1.2100 | 1.2250 | 1.1638 | 429,248 |
| 01 Dec 2023 | 1.2350 | 1.2350 | 1.2000 | 1.2100 | 1.1495 | 369,018 |
| *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.