PTM.AX - Platinum Investment Management Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 20194.21004.56004.21004.55004.55001,897,863
12 Dec 20194.20004.25004.18004.23004.23001,050,086
11 Dec 20194.15004.25004.15004.23004.2300745,175
10 Dec 20194.20004.22004.11004.16004.16001,305,581
09 Dec 20194.20004.27004.20004.22004.2200895,057
06 Dec 20194.16004.22004.16004.20004.2000876,866
05 Dec 20194.16004.21004.15004.19004.1900729,784
04 Dec 20194.16004.20004.12004.14004.14002,103,483
03 Dec 20194.21004.27004.16004.25004.25001,810,902
02 Dec 20194.25004.31004.24004.25004.2500678,767
29 Nov 20194.29004.34004.26004.28004.28001,137,673
28 Nov 20194.28004.34504.28004.29004.2900584,891
27 Nov 20194.23004.31004.22004.29004.2900652,807
26 Nov 20194.33004.33004.24004.24004.24001,185,364
25 Nov 20194.25004.33004.25004.31004.3100850,937
22 Nov 20194.25004.30004.24004.27004.2700534,650
21 Nov 20194.28004.32004.22004.25004.2500992,784
20 Nov 20194.42004.42004.25504.30004.30001,204,774
19 Nov 20194.40004.46004.39004.46004.4600539,471
18 Nov 20194.42004.45004.37004.40004.4000718,953
15 Nov 20194.39004.45004.38004.44004.4400849,512
14 Nov 20194.35004.38004.34004.37004.3700582,005
13 Nov 20194.35004.40004.34504.35004.3500591,418
12 Nov 20194.35004.36504.27504.35004.3500835,744
11 Nov 20194.41004.43004.34004.36004.3600646,060
08 Nov 20194.40004.44004.32004.39004.39001,404,313
07 Nov 20194.44004.44004.38004.41004.41001,485,586
06 Nov 20194.39004.47004.38004.47004.47002,058,628
05 Nov 20194.30004.39004.30004.38004.38001,491,000
04 Nov 20194.16004.27004.16004.27004.2700932,571
01 Nov 20194.13004.16004.10004.15004.1500868,748
31 Oct 20194.13004.15004.12004.14004.1400750,362
30 Oct 20194.13004.19004.12004.17004.17001,359,382
29 Oct 20194.10004.22004.10004.19004.1900755,495
28 Oct 20194.12004.16004.08004.11004.1100602,556
25 Oct 20194.13004.17004.10004.12004.1200543,639
24 Oct 20194.15004.19004.13004.13004.1300741,381
23 Oct 20194.14004.17004.08004.10004.10001,444,409
22 Oct 20194.16004.18504.14004.16004.16001,107,142
21 Oct 20194.15004.20004.12504.18004.18001,189,759
18 Oct 20194.18004.22004.15004.16004.16001,910,530
17 Oct 20194.18004.22004.16004.20004.20001,697,953
16 Oct 20194.10004.24004.10004.21004.21001,641,040
15 Oct 20194.05004.11004.04004.10004.1000839,737
14 Oct 20194.04004.12004.02004.08004.08001,543,291
11 Oct 20193.98004.02503.93003.98003.98001,071,432
10 Oct 20193.88003.95003.79003.95003.95001,567,312
09 Oct 20193.94003.96003.79003.90003.90003,630,822
08 Oct 20194.01004.04003.99504.00004.00001,225,017
07 Oct 20194.01004.02003.99004.00004.0000635,681
04 Oct 20194.00004.05003.97004.02004.02001,259,785
03 Oct 20194.02004.02003.94003.98003.98001,894,904
02 Oct 20194.14004.18004.06004.09004.09002,263,220
01 Oct 20194.20004.23004.16004.22004.22001,928,754
30 Sep 20194.12004.24004.08004.24004.24002,218,200
27 Sep 20194.09004.15004.07004.13004.1300833,196
26 Sep 20194.04004.11004.01004.10004.10001,065,288
25 Sep 20194.03004.06003.97004.05004.05002,706,997
24 Sep 20194.09004.11004.04004.07004.07001,102,938
23 Sep 20194.12004.15004.09004.11004.11001,029,594
20 Sep 20194.06004.14004.02004.09004.09001,780,893
19 Sep 20194.08004.12004.03004.08004.08002,105,142
18 Sep 20194.00004.05003.99004.04004.04001,150,882
17 Sep 20194.05004.05003.98004.04004.04001,496,442
16 Sep 20194.06004.10004.01504.09004.09001,621,884
13 Sep 20194.04004.12004.00004.11004.11001,568,239
12 Sep 20194.09004.11004.01004.04004.04003,573,775
11 Sep 20193.94004.09003.93004.07004.07004,548,028
10 Sep 20193.81003.92003.80003.91003.91001,240,096
09 Sep 20193.88003.93003.81003.85003.85001,693,086
06 Sep 20193.94003.96003.88003.93003.9300937,047
05 Sep 20193.75003.91003.74003.90003.90002,351,414
04 Sep 20193.75003.75003.66003.73003.73001,896,560
03 Sep 20193.84003.87003.80003.80003.8000993,426
02 Sep 20193.83003.86503.77003.83003.83001,799,126
30 Aug 20193.86003.87003.81003.83003.83002,650,628
29 Aug 20193.90003.91003.79003.81003.81001,347,195
28 Aug 20193.80003.86003.78003.85003.85001,816,503
27 Aug 20193.90003.92003.79003.82003.82002,144,763
27 Aug 20190.14 Dividend
26 Aug 20193.95004.03003.92004.01003.87002,074,044
23 Aug 20194.00004.09003.98004.02003.87972,038,718
22 Aug 20194.10004.13003.96004.01003.87002,253,386
21 Aug 20194.17004.28004.08004.09003.94723,329,593
20 Aug 20194.30004.31004.24004.28004.1306925,317
19 Aug 20194.25004.29004.18004.29004.1402967,582
16 Aug 20194.17004.20504.15004.18004.03411,313,385
15 Aug 20194.21004.23004.09004.17004.02441,544,173
14 Aug 20194.30004.34004.27004.30004.14991,094,060
13 Aug 20194.33004.33004.21004.24004.09201,369,459
12 Aug 20194.40004.43004.33004.36004.2078810,520
09 Aug 20194.41004.45004.37504.40004.24641,107,195
08 Aug 20194.40004.43004.33504.40004.24641,357,642
07 Aug 20194.40004.45004.38004.42004.26571,180,905
06 Aug 20194.46004.46004.37004.37004.21742,191,647
05 Aug 20194.67004.68004.55004.55504.3960517,252
02 Aug 20194.70004.73004.60004.61004.44911,135,959
01 Aug 20194.81004.83004.70004.71004.54561,461,893
31 Jul 20194.80004.87004.80004.82004.65171,439,832
30 Jul 20194.85004.89004.80004.82004.65171,218,599
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...