Australia markets close in 5 hours 12 minutes

Platinum Investment Management Limited (PTM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.7500+0.0200 (+0.54%)
As of 10:27AM AEST. Market open.
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20203.76003.80003.73003.75003.7500187,342
07 Aug 20203.72003.79003.72003.73003.7300778,633
06 Aug 20203.78003.80503.73003.76003.7600855,317
05 Aug 20203.76003.80003.70003.72003.72001,077,577
04 Aug 20203.78003.87003.78003.83003.83001,249,923
03 Aug 20203.71003.79003.70003.72003.72001,053,036
31 Jul 20203.80003.86003.72003.73003.73001,164,571
30 Jul 20203.77003.87003.77003.85003.85001,500,088
29 Jul 20203.78003.81003.73503.75003.75001,335,973
28 Jul 20203.75003.84003.72003.73003.7300912,700
27 Jul 20203.75003.84003.71003.75003.7500937,329
24 Jul 20203.83003.84003.74003.76003.76001,007,018
23 Jul 20203.85003.90003.83003.86003.8600893,169
22 Jul 20203.88003.92003.81003.85003.8500945,236
21 Jul 20203.84003.92003.81003.89003.89001,485,754
20 Jul 20203.90003.93003.82503.83003.83001,529,090
17 Jul 20203.92003.95003.84003.90003.9000847,517
16 Jul 20204.01004.01003.90003.95003.9500758,658
15 Jul 20203.98004.04003.95003.99003.99001,289,731
14 Jul 20203.96003.97003.84003.95003.95002,124,592
13 Jul 20203.80004.00003.80003.95003.95001,870,957
10 Jul 20203.76003.77003.69003.70003.7000655,723
09 Jul 20203.84003.87003.78003.79003.7900654,649
08 Jul 20203.76003.86003.76003.78003.78001,225,766
07 Jul 20203.84003.89003.77003.80003.8000883,098
06 Jul 20203.77003.88003.77003.82003.82001,567,259
03 Jul 20203.78003.81003.73003.76003.7600673,246
02 Jul 20203.78003.83003.75003.78003.7800886,200
01 Jul 20203.69003.82503.66003.78003.7800763,383
30 Jun 20203.73003.80003.67003.73003.73001,516,937
29 Jun 20203.70003.73003.59003.65003.65001,252,992
26 Jun 20203.68003.87003.68003.81003.81001,067,570
25 Jun 20203.75003.78003.71003.72003.72001,133,438
24 Jun 20203.80003.88003.75003.81003.81001,415,616
23 Jun 20203.82003.89003.75003.83003.83001,272,135
22 Jun 20203.77003.88003.75003.85003.85001,843,220
19 Jun 20203.87003.94003.79003.84003.84001,799,513
18 Jun 20203.94003.94003.82003.85003.85001,445,045
17 Jun 20203.90003.93003.80003.89003.89001,793,338
16 Jun 20203.64003.81003.63003.79003.79002,008,236
15 Jun 20203.50003.62003.49003.49003.49002,402,546
12 Jun 20203.54003.65003.43003.52003.52006,601,616
11 Jun 20204.02004.13503.96003.99003.99002,623,702
10 Jun 20204.11004.22004.06004.14004.14002,971,518
09 Jun 20203.93004.25003.93004.19004.19003,876,775
05 Jun 20203.89003.99003.87003.92003.92001,845,134
04 Jun 20203.91003.94003.80003.86003.86002,261,316
03 Jun 20203.86003.96003.82003.87003.87001,708,087
02 Jun 20203.77003.85003.77003.82003.82002,219,759
01 Jun 20203.89003.96003.75003.77003.77001,674,975
29 May 20203.85003.99003.84003.99003.99002,858,851
28 May 20203.91004.04003.87003.93003.93001,605,765
27 May 20203.77003.85003.74003.83003.83002,718,888
26 May 20203.77003.82003.72003.77003.77002,093,118
25 May 20203.89003.89003.70003.77003.77001,252,475
22 May 20203.86003.91003.78003.81003.81001,160,901
21 May 20203.89003.93003.83503.87003.87001,278,415
20 May 20203.66003.83003.62003.82003.82001,549,480
19 May 20203.79003.84003.67003.73003.7300805,628
18 May 20203.69003.74003.64003.67003.67001,366,907
15 May 20203.67003.68003.55003.64003.6400961,233
14 May 20203.64003.67003.55003.60003.60001,043,770
13 May 20203.58003.70003.55003.67003.6700977,587
12 May 20203.75003.77003.61003.66003.66001,183,343
11 May 20203.65003.86003.64003.75003.75002,033,088
08 May 20203.45003.63003.44503.61003.61001,359,253
07 May 20203.47003.48003.43003.45003.4500819,668
06 May 20203.43003.47003.41003.47003.4700854,913
05 May 20203.46003.46003.42003.46003.4600531,576
04 May 20203.33003.41003.27503.40003.40001,100,274
01 May 20203.45003.46003.37003.37003.37001,114,026
30 Apr 20203.44003.53003.43003.49003.49002,438,042
29 Apr 20203.43003.45003.36003.42003.42001,266,598
28 Apr 20203.50003.50003.38503.44003.44001,042,941
27 Apr 20203.40003.50003.40003.48003.48001,189,998
24 Apr 20203.50003.53003.40003.41003.41003,159,730
23 Apr 20203.43003.57003.35003.51003.51003,032,219
22 Apr 20203.25003.42003.22003.33003.33001,706,247
21 Apr 20203.28003.38003.23003.33003.33001,449,692
20 Apr 20203.27003.41003.24503.33003.33002,601,193
17 Apr 20203.44003.46003.24003.29003.29004,006,074
16 Apr 20203.31003.48003.30003.48003.48001,619,677
15 Apr 20203.44003.44003.34003.39003.39001,482,772
14 Apr 20203.33003.47003.30003.47003.47001,646,112
09 Apr 20203.20003.42003.19003.42003.42001,643,785
08 Apr 20203.13003.28003.09003.15003.15001,599,867
07 Apr 20203.28003.39003.16003.19003.19001,554,429
06 Apr 20203.18003.23003.11003.19003.19001,994,602
03 Apr 20203.35003.42003.13003.19003.19001,054,030
02 Apr 20203.25003.31003.16003.23003.23001,236,353
01 Apr 20203.35003.47003.30003.40003.40001,231,922
31 Mar 20203.49003.62003.30003.33003.33002,180,251
30 Mar 20203.26003.45003.15003.45003.45001,571,282
27 Mar 20203.31003.43003.26003.26003.26002,001,524
26 Mar 20203.21003.30003.12003.24003.24001,301,833
25 Mar 20203.07003.37002.98003.12003.12001,670,185
24 Mar 20203.00003.00002.81002.95002.95002,817,713
23 Mar 20203.00003.05002.63002.91002.91003,619,602
20 Mar 20203.16003.26002.96003.26003.26003,064,722
19 Mar 20203.13003.15002.92002.97002.97003,144,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...