End of day Prices (full format), 57 Days for (PTM) PLATINUM ASSET MANAGEMENT LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
2022-May-31 Tue
| 1.88
| 1.89
| 1.83
| 1.83
| 6,444,687
| ###
| ###
| ###
| ### |
2022-May-30 Mon
| 1.82
| 1.8825
| ###
| 1.87
| 3,114,152
| ###
| 81.9
| 81.9
| ### |
2022-May-27 Fri
| 1.8
| ###
| 1.775
| 1.8
| 2,121,278
| ###
| 70.8
| 70.8
| 0.1 |
2022-May-26 Thu
| 1.78
| 1.825
| 1.77
| 1.78
| 2,487,870
| 4,471,946
| 74.4
| 74.4
| 0.1 |
2022-May-25 Wed
| 1.82
| 1.82
| 1.775
| 1.78
|
|
| 23.9
| 23.9
| 0.1 |
2022-May-24 Tue
| 1.8
| 1.84
| 1.775
| 1.78
|
|
| 40.6
| 40.6
| 0.1 |
2022-May-23 Mon
| 1.76
| ###
| 1.75
| 1.8
|
|
| 87.5
| 87.5
| 0.1 |
2022-May-20 Fri
| 1.74
| 1.76
| 1.73
| 1.745
| 1,501,246
| 2,619,674
| 57.5
| 57.5
| 0.1 |
2022-May-19 Thu
| 1.78
| 1.78
| 1.73
| 1.76
| 3,178,089
| 5,577,546
| 26.9
| 26.9
| 0.1 |
2022-May-18 Wed
| ###
| 1.83
| 1.79
| 1.82
|
|
| 72.0
| 72.0
| ### |
2022-May-17 Tue
| 1.83
| 1.83
| 1.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-16 Mon
| 1.85
| 1.87
| 1.8
| 1.81
|
|
| 28.2
| 28.2
| ### |
2022-May-13 Fri
| 1.755
| 1.85
| 1.75
| 1.85
| 2,844,588
| 5,120,258
| ###
| ###
| 0.1 |
2022-May-12 Thu
| 1.79
| 1.79
| 1.73
| 1.745
| 2,967,185
| 5,222,245
| 37.4
| 37.4
| 0.1 |
2022-May-11 Wed
| 1.8
| 1.83
| ###
| 1.8
| 1,421,255
| 1,300,448
| ###
| ###
| 0.1 |
2022-May-10 Tue
| 1.79
| 1.81
| ###
| 1.785
|
|
| ###
| ###
| 0.1 |
2022-May-09 Mon
| 1.79
| 1.81
| ###
| 1.785
|
|
| ###
| ###
| 0.1 |
2022-May-06 Fri
| 1.82
| ###
| ###
| 1.825
|
|
| 74.1
| 74.1
| ### |
2022-May-05 Thu
| 1.85
| 1.87
| ###
| 1.845
|
|
| ###
| ###
| ### |
2022-May-04 Wed
| 1.885
| ###
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2022-May-03 Tue
| ###
| 1.89
| ###
| 1.855
|
|
| 81.7
| 81.7
| 0.1 |
2022-May-02 Mon
| 1.83
| ###
| 1.82
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2022-Apr-29 Fri
| 1.82
| 1.88
| 1.81
| 1.88
|
|
| ###
| ###
| 0.1 |
2022-Apr-28 Thu
| 1.785
| 1.83
| 1.785
| 1.825
| 1,111,150
| ###
| 83.3
| 83.3
| ### |
2022-Apr-27 Wed
| 1.77
| 1.8
| 1.73
| 1.775
| 3,368,652
| 5,945,670
| 68.8
| 68.8
| ### |
2022-Apr-26 Tue
| 1.825
| 1.84
| 1.755
| ###
| 5,220,522
| 9,383,888
| ###
| ###
| 0.0 |
2022-Apr-22 Fri
| 1.88
| 1.89
| 1.84
| 1.855
| 3,079,452
| 5,743,177
| 29.4
| 29.4
| 0.1 |
2022-Apr-21 Thu
| ###
| ###
| 1.875
| 1.89
| 2,195,559
| ###
| ###
| ###
| ### |
2022-Apr-20 Wed
| ###
| ###
| 1.885
| 1.885
| 2,266,755
| ###
| 28.4
| 28.4
| 0.1 |
2022-Apr-19 Tue
| 1.86
| ###
| 1.86
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2022-Apr-14 Thu
| 1.85
| 1.87
| 1.83
| 1.855
|
|
| ###
| ###
| 0.1 |
2022-Apr-13 Wed
| 1.845
| 1.87
| 1.825
| 1.85
| 2,679,180
| 4,949,785
| ###
| ###
| 0.1 |
2022-Apr-12 Tue
| 1.875
| ###
| 1.83
| 1.845
| 4,300,945
| ###
| 35.1
| 35.1
| ### |
2022-Apr-11 Mon
| 1.885
| 1.945
| ###
| 1.88
|
|
| ###
| ###
| 0.1 |
2022-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| 0.8
| 0.8
| 0.0 |
2022-Apr-07 Thu
| 2.21
| 2.26
| ###
| 2.23
| 2,342,989
| 2,647,577
| 82.6
| 82.6
| ### |
2022-Apr-06 Wed
| ###
| 2.23
| ###
| 2.21
| 1,724,486
| ###
| 78.2
| 78.2
| 0.2 |
2022-Apr-05 Tue
| 2.2
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2022-Apr-04 Mon
| ###
| 2.24
| ###
| ###
| 4,218,773
| 4,725,025
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2022-Mar-31 Thu
| 2.23
| 2.23
| ###
| 2.21
| 1,479,286
| ###
| 31.0
| 31.0
| 0.2 |
2022-Mar-30 Wed
| ###
| 2.24
| ###
| 2.24
| 2,924,782
| 3,275,755
| 83.3
| 83.3
| ### |
2022-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| 2.22
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| 2.25
| 2.27
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2022-Mar-21 Mon
| 2.26
| ###
| ###
| 2.24
| 1,082,725
| 0
| ###
| ###
| ### |
2022-Mar-18 Fri
| 2.22
| 2.25
| ###
| 2.25
| 4,370,887
| 4,917,247
| ###
| ###
| ### |
2022-Mar-17 Thu
| 2.2
| 2.27
| ###
| 2.23
| 1,655,359
| ###
| ###
| ###
| ### |
2022-Mar-16 Wed
| ###
| ###
| ###
| ###
| 1,832,349
| 0
| 72.7
| 72.7
| 0.0 |
2022-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2022-Mar-14 Mon
| ###
| ###
| ###
| ###
| 2,453,284
| 0
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| ###
| ###
| ###
| 1,921,773
| 0
| 17.0
| 17.0
| 0.0 |
2022-Mar-10 Thu
| 2.22
| 2.23
| ###
| ###
| 2,660,849
| 2,966,846
| 22.2
| 22.2
| 0.0 |
2022-Mar-09 Wed
| ###
| 2.2
| ###
| ###
| 3,775,455
| ###
| 60.9
| 60.9
| 0.0 |
|