ASX - Delayed Quote AUD

Platinum Investment Management Limited (PTM.AX)

Compare
0.5600
+0.0150
+(2.75%)
At close: 4:10:36 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.53000.56500.51000.56000.56004,427,768
Apr 4, 20250.53500.55250.53250.54500.54502,407,353
Apr 3, 20250.54000.54500.52250.54000.54002,120,841
Apr 2, 20250.56500.57500.55000.55000.5500855,781
Apr 1, 20250.55500.57000.55250.56000.5600534,319
Mar 31, 20250.57000.58500.55000.55500.5550871,566
Mar 28, 20250.57000.58500.56500.57000.5700596,572
Mar 27, 20250.59500.59500.57000.57500.5750769,466
Mar 26, 20250.56000.60500.56000.59500.59503,293,712
Mar 25, 20250.55500.57500.55500.57000.57001,404,074
Mar 24, 20250.55000.56000.54500.55000.55003,213,948
Mar 21, 20250.55000.56500.52750.56500.56505,611,142
Mar 20, 20250.54000.55000.53500.54000.54001,706,129
Mar 19, 20250.56000.56000.53750.54000.54002,213,903
Mar 18, 20250.57000.58000.55000.55500.55501,761,400
Mar 17, 20250.57000.57500.55500.57000.5700956,672
Mar 14, 20250.56000.57000.55000.56500.5650976,790
Mar 13, 20250.56500.57000.55000.55500.55501,710,284
Mar 12, 20250.56500.57500.56000.56500.56501,421,852
Mar 11, 20250.56500.58500.55500.57000.57001,425,667
Mar 10, 20250.56500.57750.55000.57000.57001,886,273
Mar 7, 20250.56500.57500.54500.56500.56502,021,559
Mar 6, 2025 0.0150 Dividend
Mar 6, 20250.57500.58000.56750.58000.58001,252,489
Mar 5, 20250.57500.58500.57000.58000.56501,313,370
Mar 4, 20250.58000.58500.56500.57000.55531,646,346
Mar 3, 20250.57500.59000.57000.58500.56992,241,798
Feb 28, 20250.58500.60000.56500.57500.56012,655,018
Feb 27, 20250.60000.60500.58000.59500.57962,582,194
Feb 26, 20250.69000.69000.57000.60000.584510,908,766
Feb 25, 20250.76000.76000.74000.75000.7306942,870
Feb 24, 20250.75000.75500.72000.75500.7355848,957
Feb 21, 20250.76500.76500.72500.75500.7355905,706
Feb 20, 20250.76000.77000.74750.76000.74031,322,160
Feb 19, 20250.76000.76750.75000.76000.74031,176,957
Feb 18, 20250.75000.76500.73500.75500.73551,150,251
Feb 17, 20250.70000.74500.70000.74500.72571,608,957
Feb 14, 20250.71000.71500.69750.70500.6868889,044
Feb 13, 20250.69000.71500.68000.71000.69161,777,890
Feb 12, 20250.69000.69000.67500.69000.6722806,212
Feb 11, 20250.69000.69250.68000.68500.6673663,703
Feb 10, 20250.68500.69500.68000.69000.6722927,027
Feb 7, 20250.69000.69000.67250.68500.66732,082,463
Feb 6, 20250.67500.71000.67500.69000.67223,274,195
Feb 5, 20250.67500.68000.66500.67000.65271,430,532
Feb 4, 20250.66500.67250.65500.66500.64781,247,697
Feb 3, 20250.67500.68000.65250.65500.63812,615,403
Jan 31, 20250.70000.70000.68000.68000.6624961,599
Jan 30, 20250.70500.71500.69500.70500.68681,355,237
Jan 29, 20250.68500.71000.68000.70500.68681,897,589
Jan 28, 20250.70000.70000.67500.68500.66731,286,335
Jan 24, 20250.70500.70500.69500.70000.6819413,193
Jan 23, 20250.69000.71500.69000.71000.6916807,491
Jan 22, 20250.67500.71250.67500.69000.67222,069,747
Jan 21, 20250.68000.70000.67000.69000.67221,821,793
Jan 20, 20250.68500.70500.67500.68500.6673891,138
Jan 17, 20250.69500.70000.68000.68500.66731,432,112
Jan 16, 20250.67000.69500.67000.69000.67221,672,761
Jan 15, 20250.69000.69000.67000.67000.65271,022,192
Jan 14, 20250.68000.68500.66500.67000.65271,492,906
Jan 13, 20250.69000.69000.67000.67500.65751,341,123
Jan 10, 20250.69000.70000.68500.69500.67701,667,834
Jan 9, 20250.70500.70500.69500.69500.6770653,851
Jan 8, 20250.71000.72000.70000.70500.68682,793,977
Jan 7, 20250.70000.71500.69000.71000.69161,091,997
Jan 6, 20250.71000.71500.68500.69500.67701,989,620
Jan 3, 20250.72500.72500.70500.71000.69161,225,566
Jan 2, 20250.69500.72500.69250.72000.70141,897,266
Dec 31, 20240.70000.70500.69000.69000.67221,350,362
Dec 30, 20240.70000.70000.68500.69500.6770916,946
Dec 27, 20240.67500.70500.67500.70000.68193,294,222
Dec 24, 20240.67500.67500.66000.66500.6478922,327
Dec 23, 20240.65500.67000.64750.66500.64781,696,567
Dec 20, 20240.65000.66500.64000.64000.62344,255,839
Dec 19, 20240.66000.66000.63750.65000.63323,754,200
Dec 18, 20240.62500.67000.61000.67000.65276,713,583
Dec 17, 20240.63500.64000.61750.62000.60403,376,731
Dec 16, 20240.66000.66500.63000.63500.61864,823,981
Dec 13, 20240.67000.67000.65000.66000.64292,220,123
Dec 12, 2024 0.2000 Dividend
Dec 12, 20240.63000.70000.63000.67000.65278,254,869
Dec 11, 20240.88000.88500.84500.85000.633211,723,994
Dec 10, 20240.89500.91000.86000.87500.65189,936,338
Dec 9, 20240.97000.97500.84000.89500.666717,270,652
Dec 6, 20241.05501.06001.03501.04500.7785475,413
Dec 5, 20241.04001.06501.04001.06000.78961,264,200
Dec 4, 20241.05001.05251.03501.05000.7822491,475
Dec 3, 20241.05001.06001.04001.05500.7859381,670
Dec 2, 20241.06001.06001.03501.05000.7822531,417
Nov 29, 20241.05001.06001.03501.05500.7859623,017
Nov 28, 20241.05501.05501.04001.05000.7822262,676
Nov 27, 20241.02001.06501.02001.05500.7859315,042
Nov 26, 20241.04501.06501.03001.04500.77851,066,638
Nov 25, 20241.05001.06501.04001.04500.7785483,000
Nov 22, 20241.07001.07501.05501.06000.7896244,274
Nov 21, 20241.08501.08501.05001.06000.78961,097,881
Nov 20, 20241.08501.09501.07001.08000.8045805,869
Nov 19, 20241.10001.11501.08501.09500.8157914,105
Nov 18, 20241.12501.13001.10001.10000.8194834,967
Nov 15, 20241.13501.15251.13501.13500.8455446,660
Nov 14, 20241.13001.14501.12001.14500.85291,598,538
Nov 13, 20241.16001.16001.12001.14000.84922,587,024
Nov 12, 20241.20001.20501.15501.16000.86411,472,025
Nov 11, 20241.24501.25001.16501.17000.87161,450,537
Nov 8, 20241.26501.27001.22501.24000.92371,448,085
Nov 7, 20241.25001.25501.22001.22500.91251,384,409
Nov 6, 20241.24501.25001.23001.24000.9237304,784
Nov 5, 20241.25001.25001.23001.23500.9200380,305
Nov 4, 20241.23001.25751.22501.24000.92371,217,737
Nov 1, 20241.21001.23501.21001.23500.9200926,844
Oct 31, 20241.21001.23001.20501.22500.91251,998,986
Oct 30, 20241.20001.22001.19501.22000.90882,053,532
Oct 29, 20241.23501.23501.19501.21000.90141,622,469
Oct 28, 20241.20001.23501.19501.22500.91251,334,563
Oct 25, 20241.15501.21501.15501.19000.8865916,478
Oct 24, 20241.18001.18001.15001.15000.8567928,613
Oct 23, 20241.20001.20001.17501.18000.8790806,530
Oct 22, 20241.18501.19501.17501.19000.88651,357,577
Oct 21, 20241.19501.21501.17001.20000.89391,724,967
Oct 18, 20241.20001.21001.18501.19000.88652,265,744
Oct 17, 20241.20001.22501.20001.20000.89392,558,755
Oct 16, 20241.20001.21501.19501.19500.8902717,467
Oct 15, 20241.19001.22001.19001.20500.8976848,151
Oct 14, 20241.21001.21001.19001.19000.88651,494,785
Oct 11, 20241.21001.22001.19501.20000.89391,254,725
Oct 10, 20241.21501.23751.21001.21500.9051820,612
Oct 9, 20241.20001.22001.19501.22000.90881,336,899
Oct 8, 20241.23501.24001.20001.20000.8939985,473
Oct 7, 20241.23001.24001.20501.23000.91631,060,021
Oct 4, 20241.21501.23501.19501.23000.91632,181,688
Oct 3, 20241.22001.23501.21001.21000.90141,417,430
Oct 2, 20241.19001.21501.19001.21500.90511,037,521
Oct 1, 20241.16001.20001.14501.20000.89391,679,140
Sep 30, 20241.13001.17001.13001.17000.87162,125,527
Sep 27, 20241.15001.15501.10001.13000.84182,158,885
Sep 26, 20241.09001.14501.09001.14500.85293,869,067
Sep 25, 20241.08501.13001.08501.12500.83802,718,684
Sep 24, 20241.09001.10501.08001.08500.80821,907,437
Sep 23, 20241.09001.10001.07501.10000.81941,369,871
Sep 20, 20241.09001.10501.07001.10500.82316,519,743
Sep 19, 20241.10501.10501.07001.09000.81202,862,025
Sep 18, 20241.11501.13501.09001.10000.81943,252,957
Sep 17, 20241.14001.15001.08001.11500.83069,368,020
Sep 16, 20240.98000.99500.96500.99000.73751,580,648
Sep 13, 20240.98000.98500.96500.97500.72631,330,888
Sep 12, 20240.95000.97500.93500.97000.72261,527,357
Sep 11, 20240.93500.96500.93250.94500.70401,334,181
Sep 10, 20240.93000.94500.92500.93500.69651,223,089
Sep 9, 20240.93000.93500.91000.93000.69281,304,468
Sep 6, 20240.94000.96250.93000.93500.69651,106,344
Sep 5, 2024 0.0400 Dividend
Sep 5, 20240.92500.95500.92500.93500.69652,083,480
Sep 4, 20240.98000.98500.95500.96500.68913,647,145
Sep 3, 20240.97500.99500.97000.99000.70692,431,474
Sep 2, 20240.99000.99500.95500.96500.68917,671,748
Aug 30, 20241.02501.02750.99000.99500.710523,829,498
Aug 29, 20241.00001.03500.99001.03500.73903,826,960
Aug 28, 20240.99000.99500.97500.98000.69981,983,047
Aug 27, 20241.01001.01500.98500.99500.71052,319,330
Aug 26, 20241.02001.02001.00001.01000.72121,015,442
Aug 23, 20241.00501.02500.99001.02500.73191,982,004
Aug 22, 20241.02001.03001.00501.00500.71761,461,333
Aug 21, 20241.03001.03501.01251.03000.73551,145,657
Aug 20, 20241.05501.06501.02501.03000.73551,147,324
Aug 19, 20241.03501.05751.03001.05500.75331,372,493
Aug 16, 20241.03001.04501.02001.04000.74261,418,631
Aug 15, 20241.01501.04501.01001.03500.73902,082,849
Aug 14, 20241.00001.02001.00001.01500.72481,446,653
Aug 13, 20241.01501.02001.00001.01000.72121,835,596
Aug 12, 20241.01501.02001.00501.02000.7283626,519
Aug 9, 20241.00501.01500.99501.01500.72481,384,218
Aug 8, 20241.00001.01500.98501.00000.71411,170,401
Aug 7, 20241.00001.02000.98501.01500.72481,301,919
Aug 6, 20241.00001.01500.99000.99500.71052,862,630
Aug 5, 20241.02501.03001.01001.01000.72121,805,868
Aug 2, 20241.06501.06501.03501.04500.74621,271,514
Aug 1, 20241.06501.08501.06001.07000.76401,139,628
Jul 31, 20241.03501.07001.03501.07000.76401,592,086
Jul 30, 20241.04001.04501.02251.03000.73551,612,301
Jul 29, 20241.05001.05501.04001.04000.7426920,754
Jul 26, 20241.05501.06751.05001.05000.74981,542,805
Jul 25, 20241.07001.08001.05501.05500.7533891,815
Jul 24, 20241.06501.08001.06501.07500.7676955,615
Jul 23, 20241.06501.07001.06251.06500.7605514,475
Jul 22, 20241.05501.07001.05501.06500.7605709,760
Jul 19, 20241.04001.06001.04001.05500.7533575,800
Jul 18, 20241.04001.05501.03501.05000.7498877,130
Jul 17, 20241.03501.04501.03001.04500.7462472,331
Jul 16, 20241.04501.05001.03001.03500.73901,005,805
Jul 15, 20241.05001.05501.02501.04000.74261,067,801
Jul 12, 20241.04001.06001.03501.04500.74621,020,225
Jul 11, 20241.06001.06251.01501.03500.73903,078,426
Jul 10, 20241.06001.07001.05501.06000.7569656,013
Jul 9, 20241.04501.06001.03501.05500.7533754,857
Jul 8, 20241.06501.06501.03501.04000.74261,177,450
Jul 5, 20241.05501.07251.04501.06500.7605829,911
Jul 4, 20241.05001.07001.04501.05500.7533964,152
Jul 3, 20241.07001.07001.04001.04000.7426940,519
Jul 2, 20241.05001.07001.04001.07000.76401,188,141
Jul 1, 20241.03501.06751.03501.06000.7569730,696
Jun 28, 20241.07501.07501.03501.04000.74261,892,893
Jun 27, 20241.06001.08501.04501.07500.76761,649,803
Jun 26, 20241.06001.06501.05001.06500.76051,364,010
Jun 25, 20241.04501.07001.04501.07000.76401,349,548
Jun 24, 20241.05001.06501.03001.04000.74261,103,411
Jun 21, 20241.05501.07001.05001.05500.75332,628,323
Jun 20, 20241.05001.07501.04501.07000.7640913,010
Jun 19, 20241.06501.06501.04001.05000.7498827,194
Jun 18, 20241.06001.09501.06001.06500.76051,843,604
Jun 17, 20241.02501.06501.02501.05000.74983,060,305
Jun 14, 20241.03001.03501.00001.03000.73552,516,971
Jun 13, 20241.03001.04501.01501.03000.73551,561,914
Jun 12, 20241.03001.04001.00501.02000.72831,413,331
Jun 11, 20240.99501.03500.99001.03500.73902,961,118
Jun 7, 20241.00001.00000.99000.99500.71051,226,376
Jun 6, 20241.00501.01500.99250.99500.71052,998,986
Jun 5, 20241.01001.01000.99501.00000.71411,143,098
Jun 4, 20241.02001.03501.01001.01000.72121,193,703
Jun 3, 20241.02001.05001.02001.02000.72831,224,083
May 31, 20241.02501.02501.00001.02000.72832,326,387
May 30, 20241.03501.04001.01501.01500.72481,610,461
May 29, 20241.04501.04751.02001.02500.73191,631,394
May 28, 20241.06001.06001.04251.04500.7462735,731
May 27, 20241.05501.07001.05001.06000.75691,433,065
May 24, 20241.04001.05751.04001.05000.74981,711,910
May 23, 20241.04001.06001.03751.05000.74981,696,455
May 22, 20241.05001.06001.04501.05000.74981,125,669
May 21, 20241.06501.06501.04751.05000.7498937,066
May 20, 20241.05501.06501.04501.06500.76051,373,885
May 17, 20241.04501.06001.04501.05000.7498746,045
May 16, 20241.05501.06501.04001.05500.75331,626,226
May 15, 20241.06001.07001.05001.05000.7498749,096
May 14, 20241.05001.06001.05001.06000.75691,039,437
May 13, 20241.05001.06001.05001.05000.74981,057,050
May 10, 20241.06501.07251.05001.05000.7498624,235
May 9, 20241.02501.06001.02501.05000.74981,599,898
May 8, 20241.02001.06001.01251.02500.73194,608,247
May 7, 20241.05501.06501.03001.04000.74262,689,637
May 6, 20241.06501.06501.05001.05000.7498935,954
May 3, 20241.08001.08001.05501.06000.7569910,461
May 2, 20241.08001.08501.06501.08500.7747996,536
May 1, 20241.06001.10001.06001.08000.77121,572,440
Apr 30, 20241.08501.09501.06501.07000.76401,048,647
Apr 29, 20241.08501.10001.07501.10000.7855998,334
Apr 26, 20241.13001.13001.06501.07000.76401,463,866
Apr 24, 20241.10001.15501.10001.13000.80691,554,819
Apr 23, 20241.07501.10751.07501.10500.78901,142,611
Apr 22, 20241.06501.09001.06501.07500.7676998,749
Apr 19, 20241.08501.09501.06501.06500.7605869,883
Apr 18, 20241.08501.10501.07501.10000.7855641,718
Apr 17, 20241.07501.09501.06001.08000.7712935,414
Apr 16, 20241.13501.13501.08001.09000.77831,109,594
Apr 15, 20241.15501.15751.14001.14000.8140985,242
Apr 12, 20241.14501.17001.14001.16500.83191,342,703
Apr 11, 20241.15001.15751.14001.15000.82121,004,018
Apr 10, 20241.14001.16501.14001.15000.82121,749,669
Apr 9, 20241.15001.17001.13501.14500.81762,051,361
Apr 8, 20241.17001.19251.13751.15000.82121,273,050

Related Tickers

EZL.AX Euroz Hartleys Group Limited
0.8500
-4.49%
 
SOR.AX Strategic Elements Ltd
0.0390
+2.63%
 
MFG.AX Magellan Financial Group Limited
6.45
-8.77%
 
WAM.AX WAM Capital Limited
1.5600
-2.80%
 
PIC.AX Perpetual Equity Investment Company Limited
1.1200
-2.18%
 
SNC.AX Sandon Capital Investments Limited
0.7500
-2.60%
 
PPT.AX Perpetual Limited
16.45
-7.27%
 
MOT.AX Metrics Income Opportunities Trust
1.8250
-4.45%
 
RPL.AX Regal Partners Limited
1.8250
-7.59%
 
PNI.AX Pinnacle Investment Management Group Limited
14.35
-7.18%