End of day Prices (full format), 113 Days for (PTM) PLATINUM ASSET MANAGEMENT LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
2024-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2024-May-13 Mon
| ###
| ###
| ###
| ###
| 1,057,050
| 0
| 71.4
| 71.4
| 0.0 |
2024-May-10 Fri
| ###
| 1.0725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-09 Thu
| 1.025
| ###
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-08 Wed
| ###
| ###
| 1.0125
| 1.025
| 4,608,247
| 2,332,925
| 72.4
| 72.4
| ### |
2024-May-07 Tue
| 1.055
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2024-May-06 Mon
| ###
| ###
| ###
| ###
| 935,954
| 0
| 24.4
| 24.4
| 0.0 |
2024-May-03 Fri
| ###
| ###
| 1.055
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2024-May-02 Thu
| ###
| 1.085
| ###
| 1.085
| 1,055,653
| ###
| 73.3
| 73.3
| 0.1 |
2024-May-01 Wed
| ###
| ###
| ###
| ###
| 1,572,440
| 0
| 83.8
| 83.8
| 0.0 |
2024-Apr-30 Tue
| 1.085
| ###
| ###
| ###
| 1,048,647
| 0
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| 1.085
| ###
| 1.075
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2024-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-24 Wed
| ###
| 1.155
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2024-Apr-23 Tue
| 1.075
| 1.1075
| 1.075
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| ###
| 1.075
| 998,749
| 0
| 73.4
| 73.4
| ### |
2024-Apr-19 Fri
| 1.085
| ###
| ###
| ###
| 869,883
| 0
| 25.3
| 25.3
| 0.0 |
2024-Apr-18 Thu
| 1.085
| ###
| 1.075
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2024-Apr-17 Wed
| 1.075
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2024-Apr-15 Mon
| 1.155
| 1.1575
| ###
| ###
| 985,242
| ###
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| 1.145
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2024-Apr-11 Thu
| ###
| 1.1575
| ###
| ###
|
|
| 59.9
| 59.9
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| ###
| 1.145
|
|
| 32.1
| 32.1
| ### |
2024-Apr-08 Mon
| ###
| 1.1925
| 1.1375
| ###
| 1,273,050
| ###
| 22.0
| 22.0
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| 1.145
| 1.175
| 3,298,086
| 1,888,154
| ###
| ###
| ### |
2024-Apr-04 Thu
| ###
| ###
| ###
| 1.155
| 1,707,787
| 0
| 81.4
| 81.4
| 0.1 |
2024-Apr-03 Wed
| ###
| ###
| ###
| 1.125
| 2,347,826
| 0
| 78.4
| 78.4
| ### |
2024-Apr-02 Tue
| 1.075
| ###
| 1.075
| ###
| 2,877,085
| ###
| 91.6
| 91.6
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2024-Mar-27 Wed
| ###
| 1.21
| 1.0125
| ###
| 13,556,057
| ###
| 1.5
| 1.5
| 0.0 |
2024-Mar-26 Tue
| ###
| 1.325
| 1.2875
| ###
| 1,105,427
| ###
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| 1.28
| ###
| 1.2525
| ###
| 2,016,183
| ###
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| 1.225
| 1.27
| 1.225
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| ###
| 1.23
| 1.2
| 1.22
| 1,667,744
| ###
| 80.9
| 80.9
| 0.1 |
2024-Mar-19 Tue
| ###
| 1.21
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2024-Mar-18 Mon
| 1.145
| ###
| 1.145
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| 1.145
| 12,592,080
| 0
| 20.5
| 20.5
| ### |
2024-Mar-14 Thu
| 1.2
| ###
| ###
| ###
| 1,568,487
| 0
| 21.7
| 21.7
| 0.0 |
2024-Mar-13 Wed
| ###
| 1.225
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2024-Mar-12 Tue
| 1.175
| ###
| 1.1625
| 1.185
|
|
| ###
| ###
| 0.1 |
2024-Mar-11 Mon
| ###
| 1.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| 1.125
| 1.1575
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| 1.2225
| ###
| 1.2
| 6,094,889
| ###
| ###
| ###
| 0.1 |
2024-Mar-05 Tue
| 1.2
| 1.2075
| ###
| ###
| 5,284,840
| 3,190,722
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| 1.225
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| ###
| 1.21
| ###
| 1.2
|
|
| 93.5
| 93.5
| 0.1 |
2024-Feb-29 Thu
| ###
| ###
| 1
| ###
| 5,041,888
| 2,520,944
| 26.1
| 26.1
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 1.025
| ###
| 0.9925
| ###
| 2,206,156
| ###
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| 1.055
| ###
| ###
| 1.025
| 1,600,988
| 0
| 18.9
| 18.9
| ### |
2024-Feb-23 Fri
| 1.055
| ###
| 1.0425
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| 1.0525
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2024-Feb-21 Wed
| ###
| 1.0475
| ###
| 1.045
|
|
| 78.9
| 78.9
| 0.1 |
2024-Feb-20 Tue
| 1.045
| ###
| ###
| ###
| 1,705,070
| 0
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| 1.0325
| 1.045
| 1,589,242
| 820,446
| ###
| ###
| 0.1 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 1,960,722
| 0
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| 1.025
| ###
| ###
| ###
| 1,734,272
| 0
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| 1
| ###
| 3,329,141
| 1,664,570
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| 1,972,245
| 0
| 21.7
| 21.7
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| 1.055
|
|
| ###
| ###
| 0.1 |
2024-Feb-09 Fri
| ###
| ###
| 1.045
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| 1.025
| ###
| 5,930,678
| 3,039,472
| 3.9
| 3.9
| 0.0 |
2024-Feb-07 Wed
| 1.125
| 1.145
| 1.125
| 1.145
| 1,551,141
| 1,760,545
| 78.8
| 78.8
| ### |
2024-Feb-06 Tue
| 1.125
| ###
| ###
| ###
| 988,824
| 0
| 27.8
| 27.8
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| 1.145
|
|
| ###
| ###
| ### |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2024-Jan-31 Wed
| ###
| 1.185
| ###
| 1.175
| 2,148,246
| ###
| 66.3
| 66.3
| ### |
2024-Jan-30 Tue
| 1.175
| 1.185
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2024-Jan-24 Wed
| ###
| 1.21
| 1.175
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| ###
| 1.2025
| ###
| ###
| 694,970
| 417,850
| 35.5
| 35.5
| 0.0 |
2024-Jan-22 Mon
| 1.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 1.2
| 1.23
| ###
| 1.23
| 678,421
| 417,228
| 87.4
| 87.4
| 0.1 |
2024-Jan-18 Thu
| ###
| ###
| 1.1675
| ###
| 838,755
| 489,623
| 81.4
| 81.4
| 0.0 |
2024-Jan-17 Wed
| 1.175
| ###
| ###
| 1.185
| 1,157,877
| 0
| ###
| ###
| 0.1 |
2024-Jan-16 Tue
| ###
| ###
| ###
| 1.175
| 1,134,546
| 0
| ###
| ###
| ### |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| 1,304,526
| 0
| 23.5
| 23.5
| 0.0 |
2024-Jan-12 Fri
| 1.2
| 1.22
| 1.2
| ###
| 719,023
| ###
| 79.0
| 79.0
| 0.0 |
2024-Jan-11 Thu
| 1.225
| ###
| ###
| 1.2
|
|
| 18.1
| 18.1
| 0.1 |
2024-Jan-10 Wed
| 1.24
| 1.25
| 1.21
| 1.22
| 896,985
| ###
| ###
| ###
| 0.1 |
2024-Jan-09 Tue
| ###
| ###
| ###
| 1.25
| 1,555,473
| 0
| 13.2
| 13.2
| ### |
2024-Jan-08 Mon
| ###
| ###
| 1.275
| 1.28
|
|
| ###
| ###
| ### |
2024-Jan-05 Fri
| 1.345
| 1.345
| ###
| ###
| 576,247
| 387,526
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| ###
| 1.345
| ###
| 1.345
| 816,429
| 549,048
| ###
| ###
| ### |
2024-Jan-03 Wed
| 1.355
| 1.355
| ###
| ###
| 782,884
| ###
| 16.4
| 16.4
| 0.0 |
2024-Jan-02 Tue
| ###
| 1.355
| 1.325
| 1.355
|
|
| 81.2
| 81.2
| ### |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 1.345
| 1.3575
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2023-Dec-20 Wed
| 1.355
| ###
| 1.345
| 1.345
| 1,071,747
| 720,749
| ###
| ###
| ### |
2023-Dec-19 Tue
| 1.375
| 1.385
| 1.3525
| ###
| 884,876
| 1,211,174
| 25.3
| 25.3
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| 1,271,856
| 0
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| ###
| 1.3625
| ###
| ###
| 1,818,226
| ###
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| 1.26
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| 1.245
| 1.245
|
|
| 9.1
| 9.1
| 0.1 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2023-Dec-11 Mon
| 1.27
| ###
| 1.27
| ###
| 840,989
| 534,028
| 87.0
| 87.0
| 0.0 |
2023-Dec-08 Fri
| 1.28
| ###
| 1.245
| 1.29
|
|
| 70.5
| 70.5
| 0.1 |
2023-Dec-07 Thu
| 1.24
| 1.28
| 1.24
| 1.275
| 1,106,075
| 1,393,654
| 85.5
| 85.5
| ### |
2023-Dec-06 Wed
| ###
| 1.24
| ###
| 1.24
| 304,383
| ###
| 87.8
| 87.8
| 0.1 |
2023-Dec-05 Tue
| 1.22
| 1.22
| ###
| 1.2
| 907,188
| 553,384
| 29.7
| 29.7
| 0.1 |
2023-Dec-04 Mon
| ###
| 1.2325
| 1.21
| 1.225
| 429,248
| ###
| ###
| ###
| 0.1 |
2023-Dec-01 Fri
| ###
| ###
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
2023-Nov-30 Thu
| ###
| 1.245
| 1.2025
| 1.23
| 1,420,458
| 1,738,285
| ###
| ###
| 0.1 |
2023-Nov-29 Wed
| ###
| 1.25
| ###
| 1.245
| 1,724,771
| 1,077,981
| ###
| ###
| 0.1 |
|