End of day Prices (full format), 150 Days for (PTM) PLATINUM ASSET MANAGEMENT LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
2018-Nov-08 Thu
| 5.27
| ###
| 5.21
| ###
| 915,372
| 2,384,544
| 85.6
| 85.6
| 0.0 |
2018-Nov-07 Wed
| ###
| 5.275
| 5.125
| 5.26
|
|
| 78.4
| 78.4
| 0.4 |
2018-Nov-06 Tue
| 5.25
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| 5.24
| ###
| 5.22
| 5.27
|
|
| ###
| ###
| ### |
2018-Nov-02 Fri
| ###
| 5.2
| ###
| 5.2
| 882,175
| 2,293,655
| ###
| ###
| ### |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
| 724,056
| 0
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| 4.78
| ###
| 4.78
| ###
| 1,624,379
| ###
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| 4.72
| 4.82
| ###
| 4.78
| 1,055,958
| 2,544,858
| 71.8
| 71.8
| ### |
2018-Oct-29 Mon
| 4.88
| ###
| 4.73
| 4.76
| 1,467,182
| 3,469,885
| 18.6
| 18.6
| ### |
2018-Oct-26 Fri
| ###
| ###
| 4.785
| 4.83
| 849,672
| 2,032,840
| ###
| ###
| 0.3 |
2018-Oct-25 Thu
| 4.87
| 4.88
| 4.77
| 4.77
|
|
| ###
| ###
| ### |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2018-Oct-22 Mon
| 5
| ###
| ###
| ###
| 1,113,648
| 0
| 76.5
| 76.5
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
| 589,926
| 0
| 73.7
| 73.7
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| 4.83
| ###
| 999,851
| 2,414,640
| ###
| ###
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| 4.88
| ###
| 1,213,474
| 2,960,876
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| 4.84
| ###
| 4.81
| 4.88
| 730,342
| 1,756,472
| 74.3
| 74.3
| 0.3 |
2018-Oct-15 Mon
| ###
| ###
| 4.775
| 4.83
|
|
| ###
| ###
| 0.3 |
2018-Oct-12 Fri
| 4.8
| ###
| 4.77
| ###
| 1,285,143
| ###
| 76.0
| 76.0
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| 4.85
| 4.86
| 1,919,186
| 4,654,026
| ###
| ###
| 0.3 |
2018-Oct-10 Wed
| 5
| ###
| 5
| ###
| 787,572
| ###
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| 5.22
| ###
| 791,485
| 2,065,775
| 79.6
| 79.6
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| 5.275
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2018-Oct-04 Thu
| 5.29
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| 5.23
| ###
| ###
| 5.28
| 1,038,588
| 0
| ###
| ###
| 0.4 |
2018-Oct-02 Tue
| 5.25
| ###
| 5.21
| 5.27
|
|
| ###
| ###
| ### |
2018-Oct-01 Mon
| ###
| ###
| 5.21
| 5.25
|
|
| ###
| ###
| 0.4 |
2018-Sep-28 Fri
| ###
| 5.385
| 5.26
| ###
| 1,135,953
| ###
| 71.6
| 71.6
| 0.0 |
2018-Sep-27 Thu
| 5.29
| ###
| 5.255
| ###
| 1,200,847
| 3,155,225
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| 5.28
| ###
| 5.21
| 5.28
|
|
| 72.6
| 72.6
| 0.4 |
2018-Sep-25 Tue
| 5.29
| ###
| 5.23
| ###
| 520,752
| ###
| 73.3
| 73.3
| 0.0 |
2018-Sep-24 Mon
| 5.28
| ###
| 5.28
| ###
| 920,250
| ###
| 71.7
| 71.7
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| 5.28
| ###
| 1,587,426
| ###
| 22.0
| 22.0
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| ###
| ###
| ###
| ###
| 902,677
| 0
| 72.2
| 72.2
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-12 Wed
| 5.21
| 5.25
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2018-Sep-11 Tue
| ###
| 5.24
| ###
| 5.24
|
|
| 88.8
| 88.8
| 0.4 |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| ###
| 5.21
| 1,376,573
| 0
| 25.7
| 25.7
| 0.4 |
2018-Sep-05 Wed
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| 5.41
| 5.45
| ###
| ###
| 619,787
| ###
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| 5.45
| 5.5
| ###
| 5.41
| 887,950
| ###
| ###
| ###
| ### |
2018-Aug-30 Thu
| 5.56
| ###
| 5.41
| 5.42
|
|
| 16.3
| 16.3
| 0.4 |
2018-Aug-29 Wed
| 5.8
| 5.82
| 5.685
| 5.73
|
|
| ###
| ###
| ### |
2018-Aug-28 Tue
| 5.8
| 5.82
| 5.73
| 5.8
| 1,593,956
| ###
| ###
| ###
| 0.4 |
2018-Aug-27 Mon
| 5.45
| 5.86
| 5.44
| 5.77
| 2,859,649
| ###
| ###
| ###
| 0.4 |
2018-Aug-24 Fri
| ###
| ###
| 5.2
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2018-Aug-23 Thu
| 5.57
| ###
| 5.28
| ###
| 1,431,377
| ###
| 7.6
| 7.6
| 0.0 |
2018-Aug-22 Wed
| 5.41
| ###
| 5.4
| 5.54
|
|
| ###
| ###
| 0.4 |
2018-Aug-21 Tue
| 5.29
| 5.4
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| ###
| 5.4
| 5.27
| 5.29
| 1,567,149
| ###
| 35.2
| 35.2
| 0.4 |
2018-Aug-17 Fri
| 5.42
| 5.45
| 5.23
| 5.25
| 3,538,540
| ###
| ###
| ###
| 0.4 |
2018-Aug-16 Thu
| ###
| ###
| 5.43
| 5.48
| 2,087,788
| 5,668,344
| 19.5
| 19.5
| ### |
2018-Aug-15 Wed
| 5.58
| 5.685
| 5.57
| ###
| 565,053
| ###
| 86.3
| 86.3
| 0.0 |
2018-Aug-14 Tue
| 5.57
| ###
| 5.55
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| 5.55
| 5.56
|
|
| ###
| ###
| 0.4 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
| 596,583
| 0
| 36.5
| 36.5
| 0.0 |
2018-Aug-09 Thu
| 5.5
| ###
| 5.48
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2018-Aug-08 Wed
| 5.41
| ###
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2018-Aug-07 Tue
| 5.46
| 5.48
| 5.4
| 5.43
|
|
| ###
| ###
| 0.4 |
2018-Aug-06 Mon
| 5.43
| 5.5
| 5.42
| 5.47
|
|
| ###
| ###
| ### |
2018-Aug-03 Fri
| 5.42
| 5.47
| ###
| 5.4
|
|
| 32.1
| 32.1
| 0.4 |
2018-Aug-02 Thu
| 5.46
| 5.48
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2018-Aug-01 Wed
| 5.5
| 5.52
| 5.45
| 5.46
|
|
| ###
| ###
| ### |
2018-Jul-31 Tue
| 5.55
| 5.57
| 5.48
| 5.5
| 1,417,879
| 7,833,781
| ###
| ###
| 0.4 |
2018-Jul-30 Mon
| 5.7
| 5.71
| 5.53
| 5.55
|
|
| 16.4
| 16.4
| ### |
2018-Jul-27 Fri
| 5.72
| 5.75
| ###
| 5.72
|
|
| 66.5
| 66.5
| 0.4 |
2018-Jul-26 Thu
| 5.7
| 5.76
| ###
| ###
| 896,348
| 2,581,482
| 33.1
| 33.1
| 0.0 |
2018-Jul-25 Wed
| 5.7
| 5.76
| ###
| 5.74
| 701,443
| 2,020,155
| 78.6
| 78.6
| 0.4 |
2018-Jul-24 Tue
| 5.74
| 5.74
| ###
| 5.7
|
|
| 29.3
| 29.3
| 0.4 |
2018-Jul-23 Mon
| 5.74
| 5.74
| 5.625
| ###
| 822,128
| 4,671,742
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| 5.7
| 5.78
| ###
| 5.72
| 1,063,688
| 3,074,058
| ###
| ###
| 0.4 |
2018-Jul-19 Thu
| ###
| 5.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| 5.55
| ###
| 5.55
| ###
| 698,253
| 1,937,652
| 82.8
| 82.8
| 0.0 |
2018-Jul-17 Tue
| 5.56
| ###
| 5.52
| 5.54
| 1,564,954
| 4,319,273
| 39.8
| 39.8
| 0.4 |
2018-Jul-16 Mon
| 5.51
| 5.58
| 5.45
| 5.5
| 969,652
| ###
| ###
| ###
| 0.4 |
2018-Jul-13 Fri
| 5.46
| 5.52
| 5.42
| 5.5
| 1,127,386
| ###
| 78.1
| 78.1
| 0.4 |
2018-Jul-12 Thu
| 5.45
| 5.51
| 5.43
| 5.43
| 1,247,471
| ###
| 29.1
| 29.1
| 0.4 |
2018-Jul-11 Wed
| 5.52
| 5.52
| 5.43
| 5.44
|
|
| 25.0
| 25.0
| 0.4 |
2018-Jul-10 Tue
| 5.47
| ###
| 5.44
| 5.57
|
|
| ###
| ###
| 0.4 |
2018-Jul-09 Mon
| 5.45
| 5.51
| 5.43
| 5.47
|
|
| 77.6
| 77.6
| ### |
2018-Jul-06 Fri
| ###
| 5.49
| ###
| 5.42
| 2,216,024
| 6,082,985
| 77.2
| 77.2
| 0.4 |
2018-Jul-05 Thu
| 5.4
| 5.455
| ###
| ###
| 2,698,340
| 7,359,722
| 23.7
| 23.7
| 0.0 |
2018-Jul-04 Wed
| 5.52
| 5.52
| 5.29
| ###
| 6,953,953
| ###
| 13.2
| 13.2
| 0.0 |
2018-Jul-03 Tue
| 5.84
| 5.89
| 5.79
| 5.87
|
|
| ###
| ###
| ### |
2018-Jul-02 Mon
| 5.86
| ###
| 5.78
| 5.82
|
|
| ###
| ###
| 0.4 |
2018-Jun-29 Fri
| ###
| ###
| 5.75
| 5.76
|
|
| 12.8
| 12.8
| ### |
2018-Jun-28 Thu
| ###
| ###
| 5.88
| ###
| 1,166,075
| ###
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| 6.29
| 6.29
| ###
| 6.21
| 608,387
| 1,913,377
| 26.9
| 26.9
| ### |
2018-Jun-22 Fri
| ###
| ###
| 6.21
| 6.26
| 1,577,349
| ###
| ###
| ###
| 0.4 |
2018-Jun-21 Thu
| 6.29
| ###
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| 6.185
| ###
| ###
| 1,148,774
| 3,552,583
| ###
| ###
| 0.0 |
2018-Jun-19 Tue
| ###
| 6.23
| ###
| ###
| 752,378
| 2,343,657
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
| 1,988,620
| 0
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| 5.88
| ###
| 5.88
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| 6.155
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2018-Jun-06 Wed
| 6
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
| 966,276
| 0
| 19.1
| 19.1
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
| 1,010,628
| 0
| ###
| ###
| 0.0 |
2018-May-31 Thu
| ###
| ###
| ###
| ###
| 1,515,145
| 0
| ###
| ###
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2018-May-29 Tue
| ###
| ###
| ###
| ###
| 908,322
| 0
| ###
| ###
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
| 582,079
| 0
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2018-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-22 Tue
| 6.28
| 6.29
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2018-May-21 Mon
| 6.25
| ###
| 6.24
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2018-May-18 Fri
| ###
| ###
| 6.26
| 6.29
| 705,786
| ###
| 36.5
| 36.5
| ### |
2018-May-17 Thu
| 6.27
| ###
| 6.22
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| 6.25
| 1,159,375
| 0
| 80.3
| 80.3
| ### |
2018-May-15 Tue
| 6.22
| 6.27
| ###
| 6.21
|
|
| 40.7
| 40.7
| ### |
2018-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2018-May-11 Fri
| 6.27
| 6.28
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| 6.25
|
|
| 28.1
| 28.1
| ### |
2018-May-09 Wed
| 6.21
| ###
| ###
| 6.23
| 2,623,587
| 0
| 72.5
| 72.5
| 0.4 |
2018-May-08 Tue
| 6
| 6.25
| ###
| ###
| 5,929,651
| 18,530,159
| ###
| ###
| 0.0 |
2018-May-07 Mon
| 5.85
| 5.87
| 5.55
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2018-May-04 Fri
| 5.85
| 5.87
| 5.76
| 5.84
|
|
| 40.9
| 40.9
| 0.4 |
2018-May-03 Thu
| 5.73
| 5.88
| 5.7
| 5.85
| 946,174
| 5,478,347
| 84.7
| 84.7
| 0.4 |
2018-May-02 Wed
| 5.7
| 5.73
| ###
| ###
| 1,161,959
| ###
| ###
| ###
| 0.0 |
2018-May-01 Tue
| ###
| 5.7
| ###
| 5.7
|
|
| 84.1
| 84.1
| 0.4 |
2018-Apr-30 Mon
| ###
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| ###
| 5.685
| 5.59
| ###
| 923,876
| 5,208,350
| 32.2
| 32.2
| 0.0 |
2018-Apr-26 Thu
| 5.57
| 5.72
| 5.52
| 5.54
| 1,764,280
| 9,915,253
| 30.3
| 30.3
| 0.4 |
2018-Apr-24 Tue
| ###
| 5.59
| ###
| 5.54
|
|
| 91.5
| 91.5
| 0.4 |
2018-Apr-23 Mon
| 5.47
| 5.47
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2018-Apr-20 Fri
| 5.5
| 5.53
| ###
| 5.43
|
|
| 24.0
| 24.0
| 0.4 |
2018-Apr-19 Thu
| ###
| ###
| 5.46
| 5.5
| 2,140,774
| ###
| 17.2
| 17.2
| 0.4 |
2018-Apr-18 Wed
| ###
| ###
| ###
| 5.53
|
|
| ###
| ###
| ### |
2018-Apr-17 Tue
| 5.53
| 5.55
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2018-Apr-16 Mon
| 5.53
| ###
| 5.43
| 5.51
| 1,418,757
| 3,851,925
| 35.5
| 35.5
| ### |
2018-Apr-13 Fri
| 5.55
| ###
| 5.52
| 5.53
|
|
| ###
| ###
| ### |
2018-Apr-12 Thu
| ###
| ###
| 5.51
| 5.52
| 2,251,142
| ###
| 14.4
| 14.4
| 0.4 |
2018-Apr-11 Wed
| 5.82
| 5.82
| ###
| 5.7
| 1,606,283
| 4,674,283
| ###
| ###
| 0.4 |
|