End of day Prices (full format), 113 Days for (PLA) PLATINUM AUSTRALIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2012-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2012-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| ###
| ###
| 3,993,524
| 0
| 92.3
| 92.3
| 0.0 |
2012-Jan-30 Mon
| 0.087
| ###
| 0.086
| 0.088
| 957,484
| 41,171
| 82.8
| 82.8
| ### |
2012-Jan-27 Fri
| 0.085
| 0.087
| 0.085
| 0.086
|
|
| ###
| ###
| ### |
2012-Jan-25 Wed
| 0.085
| 0.085
| 0.083
| 0.083
| 596,373
| ###
| ###
| ###
| 0.0 |
2012-Jan-24 Tue
| 0.084
| 0.086
| 0.084
| 0.085
|
|
| ###
| ###
| ### |
2012-Jan-23 Mon
| 0.087
| 0.087
| 0.084
| 0.085
| 561,850
| ###
| ###
| ###
| ### |
2012-Jan-20 Fri
| 0.087
| 0.089
| 0.086
| 0.086
|
|
| 19.4
| 19.4
| ### |
2012-Jan-19 Thu
| 0.089
| ###
| 0.085
| 0.086
|
|
| 10.4
| 10.4
| ### |
2012-Jan-18 Wed
| ###
| ###
| ###
| ###
| 1,257,187
| 0
| 10.2
| 10.2
| 0.0 |
2012-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
| 4,992,971
| 0
| 10.8
| 10.8
| 0.0 |
2012-Jan-13 Fri
| 0.084
| ###
| 0.084
| ###
|
|
| 98.3
| 98.3
| 0.0 |
2012-Jan-12 Thu
| 0.082
| 0.086
| 0.081
| 0.084
|
|
| 88.2
| 88.2
| ### |
2012-Jan-11 Wed
| 0.082
| 0.082
| 0.081
| 0.081
| 789,675
| 64,358
| 18.8
| 18.8
| 0.0 |
2012-Jan-10 Tue
| 0.083
| 0.083
| 0.082
| 0.082
| 271,943
| ###
| ###
| ###
| 0.0 |
2012-Jan-09 Mon
| 0.083
| 0.083
| 0.082
| 0.082
|
|
| ###
| ###
| 0.0 |
2012-Jan-06 Fri
| 0.083
| 0.085
| 0.079
| 0.083
|
|
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| 0.081
| 0.088
| 0.081
| 0.084
| 377,142
| ###
| 93.4
| 93.4
| ### |
2012-Jan-04 Wed
| 0.082
| 0.087
| 0.081
| 0.081
| 1,433,486
| ###
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| 0.082
| 0.084
| 0.081
| 0.082
|
|
| 67.9
| 67.9
| 0.0 |
2011-Dec-30 Fri
| 0.084
| 0.084
| 0.082
| 0.082
| 1,275,423
| ###
| 8.3
| 8.3
| 0.0 |
2011-Dec-29 Thu
| 0.086
| 0.088
| 0.083
| 0.086
|
|
| 75.4
| 75.4
| ### |
2011-Dec-28 Wed
| ###
| ###
| 0.082
| 0.085
|
|
| ###
| ###
| ### |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
| 2,520,085
| 0
| 7.0
| 7.0
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| ###
| ###
| 1,573,981
| 0
| 77.4
| 77.4
| 0.0 |
2011-Dec-14 Wed
| ###
| ###
| ###
| ###
| 446,927
| 0
| 69.7
| 69.7
| 0.0 |
2011-Dec-13 Tue
| ###
| ###
| ###
| ###
| 556,270
| 0
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
| 1,688,488
| 0
| ###
| ###
| 0.0 |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
| 450,628
| 0
| 6.4
| 6.4
| 0.0 |
2011-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| ###
| ###
| 1,477,974
| 0
| 68.1
| 68.1
| 0.0 |
2011-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| ###
| ###
| ###
| ###
| 3,271,070
| 0
| ###
| ###
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-29 Tue
| ###
| ###
| ###
| ###
| 2,635,874
| 0
| ###
| ###
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| ###
| ###
| 1,689,375
| 0
| ###
| ###
| 0.0 |
2011-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| ###
| ###
| ###
| ###
| 2,542,222
| 0
| ###
| ###
| 0.0 |
2011-Nov-23 Wed
| ###
| ###
| ###
| ###
| 3,189,740
| 0
| 3.1
| 3.1
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-21 Mon
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| 0.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| 0.125
| ###
| 6,460,048
| 403,753
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
| 854,279
| 0
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| ###
| 0.175
| ###
| ###
| 632,976
| 55,385
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| ###
| ###
| 937,371
| 0
| 17.5
| 17.5
| 0.0 |
2011-Nov-02 Wed
| ###
| 0.175
| ###
| 0.175
|
|
| 88.4
| 88.4
| 0.0 |
2011-Nov-01 Tue
| 0.175
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| ###
| 0.185
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2011-Oct-28 Fri
| ###
| 0.185
| 0.175
| ###
| 1,628,957
| ###
| 73.8
| 73.8
| 0.0 |
2011-Oct-27 Thu
| 0.175
| ###
| ###
| 0.175
| 788,249
| 0
| 59.8
| 59.8
| 0.0 |
2011-Oct-26 Wed
| ###
| 0.175
| ###
| ###
| 997,087
| 87,245
| 65.0
| 65.0
| 0.0 |
2011-Oct-25 Tue
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| 0.175
| 0.175
| ###
| ###
| 852,047
| 74,554
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2011-Oct-20 Thu
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| ###
| 0.185
| ###
| ###
| 2,167,781
| ###
| 2.7
| 2.7
| 0.0 |
2011-Oct-17 Mon
| ###
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| 0.185
| 0.185
| 0.175
| ###
| 526,026
| 94,684
| 12.5
| 12.5
| 0.0 |
2011-Oct-13 Thu
| ###
| 0.185
| ###
| 0.185
| 908,943
| 84,077
| ###
| ###
| ### |
2011-Oct-12 Wed
| ###
| 0.185
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-11 Tue
| 0.185
| 0.185
| ###
| ###
| 1,028,377
| 95,124
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| 0.175
| 0.185
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2011-Oct-07 Fri
| ###
| 0.185
| ###
| ###
|
|
| 54.7
| 54.7
| 0.0 |
2011-Oct-06 Thu
| ###
| ###
| ###
| ###
| 13,636,074
| 0
| ###
| ###
| 0.0 |
2011-Oct-05 Wed
| ###
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| 0.155
| ###
| ###
| ###
| 612,126
| 0
| 91.5
| 91.5
| 0.0 |
2011-Oct-03 Mon
| 0.155
| ###
| ###
| 0.155
| 745,588
| 0
| ###
| ###
| ### |
2011-Sep-30 Fri
| ###
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-29 Thu
| ###
| ###
| 0.155
| ###
| 1,221,371
| 94,656
| ###
| ###
| 0.0 |
2011-Sep-28 Wed
| 0.155
| 0.175
| 0.155
| ###
| 3,773,320
| ###
| ###
| ###
| 0.0 |
2011-Sep-27 Tue
| 0.155
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2011-Sep-26 Mon
| ###
| ###
| ###
| ###
| 5,123,440
| 0
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| ###
| ###
| ###
| ###
| 2,939,223
| 0
| 67.0
| 67.0
| 0.0 |
2011-Sep-22 Thu
| ###
| ###
| 0.155
| ###
| 4,833,074
| ###
| ###
| ###
| 0.0 |
2011-Sep-21 Wed
| 0.175
| ###
| ###
| 0.175
| 17,801,181
| 0
| 74.7
| 74.7
| 0.0 |
2011-Sep-20 Tue
| ###
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2011-Sep-19 Mon
| ###
| ###
| 0.185
| ###
| 6,030,240
| ###
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| 0.22
| 0.22
| ###
| ###
| 20,653,871
| 2,271,925
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| 0.22
| 0.22
| 1,316,379
| ###
| 4.4
| 4.4
| 0.0 |
2011-Sep-14 Wed
| 0.24
| 0.245
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2011-Sep-13 Tue
| 0.225
| 0.245
| 0.22
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-12 Mon
| 0.24
| 0.24
| 0.22
| 0.22
|
|
| 3.2
| 3.2
| 0.0 |
2011-Sep-09 Fri
| 0.225
| 0.255
| 0.225
| 0.24
|
|
| ###
| ###
| 0.0 |
2011-Sep-08 Thu
| 0.21
| 0.23
| ###
| 0.225
| 4,963,847
| 570,842
| ###
| ###
| ### |
2011-Sep-07 Wed
| 0.21
| 0.21
| 0.2
| 0.21
| 1,188,381
| ###
| ###
| ###
| ### |
2011-Sep-06 Tue
| 0.21
| ###
| ###
| ###
| 1,027,674
| 0
| 17.3
| 17.3
| 0.0 |
2011-Sep-05 Mon
| 0.21
| 0.22
| ###
| 0.21
| 1,491,455
| ###
| 79.9
| 79.9
| ### |
2011-Sep-02 Fri
| 0.21
| ###
| 0.21
| ###
| 554,154
| 58,186
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| 0.21
| 0.22
| ###
| ###
| 3,144,750
| 345,922
| 85.3
| 85.3
| 0.0 |
2011-Aug-31 Wed
| 0.23
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2011-Aug-29 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2011-Aug-26 Fri
| 0.2
| ###
| 0.2
| 0.21
|
|
| 93.4
| 93.4
| ### |
2011-Aug-25 Thu
| 0.22
| 0.22
| 0.2
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2011-Aug-24 Wed
| ###
| 0.22
| 0.21
| ###
| 1,712,180
| ###
| 78.0
| 78.0
| 0.0 |
|