Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Platinum Capital Limited (PMC.AX)

Compare
1.2550
-0.0800
(-5.99%)
At close: 3:59:48 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251.27001.27001.22501.25501.25501,218,226
Apr 4, 20251.35501.35501.33501.33501.3350143,058
Apr 3, 20251.35501.37001.35001.37001.3700118,335
Apr 2, 20251.40001.40501.39001.39001.3900207,950
Apr 1, 20251.41001.41001.40001.40001.4000296,266
Mar 31, 20251.42501.42501.39501.40001.4000339,101
Mar 28, 20251.42001.43001.41501.42501.4250151,316
Mar 27, 20251.42501.43001.42001.42001.4200128,486
Mar 26, 20251.42501.43501.42501.42501.4250170,537
Mar 25, 20251.42501.42751.42501.42501.4250284,641
Mar 24, 20251.43501.43501.41751.42501.4250407,401
Mar 21, 20251.43501.44501.43001.44501.445097,137
Mar 20, 20251.43001.44501.43001.43501.4350285,267
Mar 19, 20251.42001.43001.42001.43001.4300208,881
Mar 18, 20251.42501.43001.42001.43001.430082,490
Mar 17, 20251.40501.42501.40501.41501.4150219,230
Mar 14, 20251.40001.41001.40001.40501.4050208,235
Mar 13, 20251.40501.41001.39501.40001.4000193,991
Mar 12, 20251.40501.41001.40501.41001.410072,435
Mar 11, 20251.42501.42501.40501.40501.4050276,428
Mar 10, 20251.43001.43501.43001.43501.435085,817
Mar 7, 20251.43501.44001.42501.43001.4300231,076
Mar 6, 2025 0.0300 Dividend
Mar 6, 20251.44001.44501.43501.43501.4350146,515
Mar 5, 20251.46001.47001.45001.47001.4400153,400
Mar 4, 20251.47001.48001.46501.46501.4351119,879
Mar 3, 20251.49001.49501.48001.48501.4547236,579
Feb 28, 20251.50001.51501.48001.48001.4498441,190
Feb 27, 20251.49001.53001.48501.50001.46941,788,069
Feb 26, 20251.43001.43501.42501.43001.4008517,121
Feb 25, 20251.43001.43501.42501.43001.400887,027
Feb 24, 20251.43001.43501.42751.43251.4033435,807
Feb 21, 20251.42501.43001.40501.43001.4008483,322
Feb 20, 20251.44001.44001.42501.42501.3959153,815
Feb 19, 20251.44001.45001.43501.44001.4106317,914
Feb 18, 20251.43001.44001.43001.43501.4057202,770
Feb 17, 20251.42501.43001.42001.42501.39591,070,005
Feb 14, 20251.42001.43001.42001.42001.3910609,707
Feb 13, 20251.41501.43001.41501.42501.3959501,996
Feb 12, 20251.41501.41501.41001.41001.3812318,283
Feb 11, 20251.41001.42001.41001.42001.3910213,972
Feb 10, 20251.40001.43001.40001.43001.4008172,753
Feb 7, 20251.39501.40001.39501.40001.3714223,638
Feb 6, 20251.39501.40001.39501.39501.3665392,699
Feb 5, 20251.40001.41001.39501.39501.3665320,545
Feb 4, 20251.40501.41001.40001.40001.3714176,380
Feb 3, 20251.43001.43001.40001.40001.3714220,604
Jan 31, 20251.42001.43001.42001.42001.3910266,167
Jan 30, 20251.41001.42001.41001.42001.3910281,583
Jan 29, 20251.41001.42001.40751.41001.3812355,774
Jan 28, 20251.40001.41501.40001.41501.3861201,480
Jan 24, 20251.40501.40501.40001.40251.373993,195
Jan 23, 20251.40501.40501.40001.40001.3714332,836
Jan 22, 20251.41001.41501.40501.40501.3763278,754
Jan 21, 20251.41001.41501.41001.41001.3812139,386
Jan 20, 20251.40501.41001.40001.40001.3714835,080
Jan 17, 20251.39001.40251.39001.39501.3665225,055
Jan 16, 20251.39501.40001.38501.39001.3616229,248
Jan 15, 20251.39001.39001.39001.39001.361659,771
Jan 14, 20251.38001.39001.36501.38001.3518113,646
Jan 13, 20251.39001.39001.38001.38001.3518121,142
Jan 10, 20251.40001.40501.39501.40501.3763108,081
Jan 9, 20251.40001.40501.39501.40001.3714165,141
Jan 8, 20251.39501.41001.39501.40001.371493,418
Jan 7, 20251.40001.40001.39501.39501.366521,406
Jan 6, 20251.40501.40501.40001.40001.371426,873
Jan 3, 20251.41001.41001.40501.40501.37634,173
Jan 2, 20251.40501.41001.40501.40501.3763146,095
Dec 31, 20241.39501.40501.39501.40501.376325,556
Dec 30, 20241.40001.40501.40001.40501.376320,383
Dec 27, 20241.40001.40501.39501.40501.376338,904
Dec 24, 20241.39501.39501.39501.39501.366523,185
Dec 23, 20241.39001.39501.39001.39501.366536,397
Dec 20, 20241.37501.39001.37501.38501.3567233,370
Dec 19, 20241.37001.39001.37001.39001.3616255,162
Dec 18, 20241.40001.40501.39501.40001.3714179,477
Dec 17, 20241.40001.40501.39001.39501.366578,979
Dec 16, 20241.38001.40001.38001.40001.3714568,626
Dec 13, 20241.39001.39001.37501.37501.3469606,091
Dec 12, 20241.38501.39501.38501.38501.3567256,619
Dec 11, 20241.40001.40001.38001.38501.3567384,863
Dec 10, 20241.39501.40001.38501.39001.3616320,542
Dec 9, 20241.37501.39001.37501.38001.3518257,084
Dec 6, 20241.37501.38501.37001.37001.3420260,515
Dec 5, 20241.37001.38001.37001.37001.3420131,568
Dec 4, 20241.36001.36501.35001.36501.3371562,919
Dec 3, 20241.37001.37001.36501.36501.3371142,743
Dec 2, 20241.36501.37501.35501.36001.3322149,249
Nov 29, 20241.35501.37001.35501.36001.3322155,560
Nov 28, 20241.36001.36001.35001.35001.3224289,854
Nov 27, 20241.36001.36501.35501.36001.3322363,688
Nov 26, 20241.36001.36001.35001.36001.3322240,293
Nov 25, 20241.36001.38001.35001.36001.3322410,433
Nov 22, 20241.37001.38001.35501.38001.3518237,449
Nov 21, 20241.38001.38001.35001.35501.3273512,946
Nov 20, 20241.38001.38001.35001.37501.3469471,841
Nov 19, 20241.38001.38001.35001.37001.3420376,967
Nov 18, 20241.38501.38501.37001.37001.3420132,615
Nov 15, 20241.39001.39501.38001.39001.3616163,282
Nov 14, 20241.40501.40501.37001.38501.3567447,354
Nov 13, 20241.42001.42001.41001.42001.3910216,535
Nov 12, 20241.42001.42501.42001.42001.3910228,988
Nov 11, 20241.43501.43501.42001.43001.4008370,115
Nov 8, 20241.45001.45501.43501.44001.4106623,202
Nov 7, 20241.45001.45501.44001.45501.4253297,740
Nov 6, 20241.42501.45001.42501.45001.4204435,184
Nov 5, 20241.42501.42501.41501.42501.3959425,125
Nov 4, 20241.44001.45001.42501.42501.3959216,903
Nov 1, 20241.43501.44001.43501.43501.4057117,599
Oct 31, 20241.44001.45501.43501.43501.4057309,173
Oct 30, 20241.46001.46001.45001.46001.4302119,000
Oct 29, 20241.45501.46501.45501.46501.4351364,438
Oct 28, 20241.44001.45001.44001.45001.420488,089
Oct 25, 20241.44001.44501.44001.44501.4155445,750
Oct 24, 20241.44001.44501.43501.44001.4106307,771
Oct 23, 20241.44001.44001.43501.44001.4106206,511
Oct 22, 20241.44501.45001.43001.43001.4008167,902
Oct 21, 20241.45001.45001.44501.44501.4155253,891
Oct 18, 20241.44001.44501.43501.44001.4106177,204
Oct 17, 20241.44501.46001.44001.44001.4106251,816
Oct 16, 20241.44501.44501.43501.43501.4057300,295
Oct 15, 20241.46001.46001.44501.45001.4204174,824
Oct 14, 20241.45501.45501.44501.44501.4155112,663
Oct 11, 20241.45001.45501.44501.45501.4253286,332
Oct 10, 20241.46001.46001.45001.45501.4253277,709
Oct 9, 20241.46501.46501.45001.45501.4253377,376
Oct 8, 20241.47501.47501.45001.45501.4253589,498
Oct 7, 20241.45501.47001.45501.46501.4351703,265
Oct 4, 20241.43001.44001.43001.44001.4106470,748
Oct 3, 20241.43501.43501.41501.42001.3910709,880
Oct 2, 20241.42501.44001.42501.43001.4008532,931
Oct 1, 20241.42001.42001.41001.42001.3910256,488
Sep 30, 20241.42001.43501.42001.42501.3959230,572
Sep 27, 20241.41501.43001.41501.42001.3910284,805
Sep 26, 20241.40501.41001.40001.40001.3714238,465
Sep 25, 20241.39001.41001.39001.39001.3616308,976
Sep 24, 20241.38001.39001.37501.39001.3616439,584
Sep 23, 20241.38001.38501.38001.38001.3518265,345
Sep 20, 20241.38001.38501.38001.38001.3518517,525
Sep 19, 20241.38001.38001.37501.37501.3469316,678
Sep 18, 20241.38001.38001.37501.37501.3469213,055
Sep 17, 20241.38501.38501.37501.38501.3567401,013
Sep 16, 20241.38001.38501.38001.38001.3518212,348
Sep 13, 20241.37501.38001.37501.37501.3469368,644
Sep 12, 20241.37251.38001.37001.37501.3469528,337
Sep 11, 20241.37001.37251.37001.37001.3420140,558
Sep 10, 20241.36501.37251.36501.37001.3420159,560
Sep 9, 20241.36501.36501.35501.36001.3322158,278
Sep 6, 20241.37001.37501.36501.37501.3469394,761
Sep 5, 20241.37501.37501.37001.37501.3469244,125
Sep 4, 20241.38501.39001.37501.38501.3567276,643
Sep 3, 20241.39501.40001.39501.40001.3714252,843
Sep 2, 20241.40001.40001.39501.39501.3665215,406
Aug 30, 20241.38501.40001.38501.39501.3665313,068
Aug 29, 2024 0.0300 Dividend
Aug 29, 20241.38501.39501.37501.38001.3518169,520
Aug 28, 20241.44001.44001.43501.43501.376367,994
Aug 27, 20241.44001.44501.43501.44001.3811250,752
Aug 26, 20241.45001.45001.44501.44501.3859139,462
Aug 23, 20241.44501.45001.44001.44501.385975,573
Aug 22, 20241.44001.44501.44001.44501.3859206,162
Aug 21, 20241.44501.44501.43001.43001.3715227,069
Aug 20, 20241.44501.45001.44001.44501.3859419,407
Aug 19, 20241.44001.44501.44001.44001.3811125,441
Aug 16, 20241.44001.44501.44001.44501.3859279,913
Aug 15, 20241.43501.43501.43001.43001.3715261,118
Aug 14, 20241.42001.43001.42001.42501.3667619,798
Aug 13, 20241.42001.42501.40001.41001.3523642,295
Aug 12, 20241.42001.42501.42001.42001.3619135,292
Aug 9, 20241.42501.42501.40501.42001.3619175,287
Aug 8, 20241.43001.43001.39001.40501.3476246,804
Aug 7, 20241.41501.42501.41501.42501.3667123,292
Aug 6, 20241.40501.42501.40501.42001.3619277,894
Aug 5, 20241.44501.44501.40001.40001.3428785,274
Aug 2, 20241.47001.47001.45501.46001.4003477,847
Aug 1, 20241.48501.49001.48501.48501.4243368,904
Jul 31, 20241.46001.48001.45501.47501.41471,751,792
Jul 30, 20241.46001.46001.45501.45501.39551,069,656
Jul 29, 20241.45001.46501.45001.46001.4003690,547
Jul 26, 20241.44501.45501.44001.44501.3859472,185
Jul 25, 20241.44001.45001.43501.44501.3859150,361
Jul 24, 20241.43001.46501.43001.45501.39551,923,270
Jul 23, 20241.39501.40501.39501.40001.3428866,466
Jul 22, 20241.39501.40001.39001.39001.333261,838
Jul 19, 20241.40001.40501.40001.40501.3476229,137
Jul 18, 20241.40001.41001.39501.41001.3523311,012
Jul 17, 20241.40501.41001.40001.41001.3523167,661
Jul 16, 20241.39501.40001.39501.40001.3428128,877
Jul 15, 20241.40001.41001.39501.39501.3380221,718
Jul 12, 20241.39001.40001.39001.39001.3332378,058
Jul 11, 20241.40001.40501.39501.39501.338084,838
Jul 10, 20241.40001.40001.39001.39001.333268,805
Jul 9, 20241.41001.41001.39001.39001.333260,893
Jul 8, 20241.41001.41501.39501.41001.3523526,171
Jul 5, 20241.41501.42001.41001.41001.352347,342
Jul 4, 20241.42001.42001.41501.41501.357142,971
Jul 3, 20241.42001.42001.41001.41001.3523157,679
Jul 2, 20241.40501.41001.40001.41001.3523172,173
Jul 1, 20241.40001.40501.39501.40001.3428227,686
Jun 28, 20241.40501.41001.40501.41001.3523171,162
Jun 27, 20241.39001.40501.39001.40001.3428365,066
Jun 26, 20241.39001.39501.38501.39501.3380217,800
Jun 25, 20241.38001.39001.38001.39001.3332103,675
Jun 24, 20241.38001.38501.38001.38001.3236136,587
Jun 21, 20241.38501.39001.38001.38001.3236276,842
Jun 20, 20241.38001.38501.38001.38001.323695,770
Jun 19, 20241.38001.38501.38001.38501.3284333,271
Jun 18, 20241.38001.38501.38001.38501.3284291,051
Jun 17, 20241.36501.37001.36501.37001.3140147,655
Jun 14, 20241.38001.39001.37501.37501.3188114,519
Jun 13, 20241.41501.41501.38501.40001.3428112,274
Jun 12, 20241.41001.41501.36001.41001.3523238,131
Jun 11, 20241.42001.42001.40001.40001.3428217,089
Jun 7, 20241.42501.42501.42001.42001.3619137,891
Jun 6, 20241.42501.43001.42501.42501.3667152,280
Jun 5, 20241.42501.42501.42001.42501.3667475,908
Jun 4, 20241.42501.43001.42001.43001.3715396,330
Jun 3, 20241.42501.43001.42501.42501.366750,939
May 31, 20241.42501.42501.42001.42001.3619290,477
May 30, 20241.43001.43501.42501.42501.3667251,453
May 29, 20241.44001.44001.42501.43001.3715548,998
May 28, 20241.43001.44001.43001.43501.3763402,595
May 27, 20241.42001.43501.42001.42501.3667383,757
May 24, 20241.42001.42501.41501.42501.3667491,761
May 23, 20241.42001.42251.41501.42251.3643240,805
May 22, 20241.42001.42001.41501.42001.3619255,622
May 21, 20241.41001.42001.41001.42001.3619497,752
May 20, 20241.40001.41001.40001.40501.3476372,464
May 17, 20241.40001.40501.39501.40001.3428694,146
May 16, 20241.39001.41001.39001.40501.3476787,862
May 15, 20241.38501.39501.38501.39001.3332310,347
May 14, 20241.39001.39001.38501.38501.3284313,398
May 13, 20241.38501.39001.38501.39001.3332229,843
May 10, 20241.38501.39001.38001.38501.3284234,015
May 9, 20241.39001.39001.38501.38751.3308234,457
May 8, 20241.39001.39501.38501.39001.3332412,704
May 7, 20241.38501.39001.38501.38501.3284271,958
May 6, 20241.38501.38501.38001.38001.3236127,397
May 3, 20241.37001.38001.37001.37501.318887,895
May 2, 20241.37001.37501.36001.37001.3140276,540
May 1, 20241.36001.37501.35001.36001.3044214,756
Apr 30, 20241.38001.38001.36501.36501.3092323,839
Apr 29, 20241.39501.39501.37501.37501.3188261,252
Apr 26, 20241.38001.40501.37001.39501.33801,133,261
Apr 24, 20241.32501.33001.32001.32001.2660220,749
Apr 23, 20241.32001.32501.32001.32001.2660156,131
Apr 22, 20241.32001.32001.31501.31501.2612204,205
Apr 19, 20241.32001.32001.31501.32001.2660128,847
Apr 18, 20241.32001.33001.32001.32001.2660158,219
Apr 17, 20241.32001.33001.32001.33001.2756143,969
Apr 16, 20241.32001.32501.31501.32501.2708157,259
Apr 15, 20241.32501.33001.32001.33001.2756166,843
Apr 12, 20241.34501.34501.33501.34501.2900161,197
Apr 11, 20241.33001.34001.32501.34001.2852491,903
Apr 10, 20241.33001.34501.33001.34501.2900352,094
Apr 9, 20241.32501.33001.32001.33001.2756126,303
Apr 8, 20241.32001.33001.32001.33001.2756423,168