(PTM) PLATINUM ASSET MANAGEMENT LIMITED Daily Prices Page 12...
TOC    Company Info for PTM    Limits
Company Details for (PTM) PLATINUM ASSET MANAGEMENT LIMITED
Listing Code
| PTM
|
Listing Name
| PLATINUM ASSET MANAGEMENT LIMITED
|
GICS Sector
| Financial Services
|
ISIN Name
| PLATINUM ASSET
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000PTM6 |
Maximum Price date available .. Friday 14th June 2024 Latest price with VOLUME for PTM .. Friday 10th November 2023
PTM is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| ###
| 0.8 |
MAX
| 9.5
| ###
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for PTM    Bottom
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 |
2017-Oct-04 Wed
| ###
| 6.29
| ###
| 6.29
|
|
| ###
| ###
| ### |
2017-Oct-03 Tue
| 6.22
| 6.25
| ###
| 6.21
|
|
| ###
| ###
| ### |
2017-Oct-02 Mon
| ###
| 6.25
| ###
| 6.23
| 566,873
| 1,771,478
| ###
| ###
| 0.4 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
| 1,462,053
| 0
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
| 1,051,956
| 0
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| 6.25
| 6.25
| ###
| ###
| 1,119,041
| ###
| 14.0
| 14.0
| 0.0 |
2017-Sep-25 Mon
| 6.23
| 6.29
| 6.2
| 6.27
|
|
| 79.0
| 79.0
| 0.4 |
2017-Sep-22 Fri
| 6.22
| 6.23
| ###
| 6.21
| 625,744
| ###
| 32.4
| 32.4
| ### |
2017-Sep-21 Thu
| 6.2
| 6.22
| ###
| ###
| 962,522
| 2,993,443
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| 6.24
| ###
| 6.21
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| ###
| 6.25
| ###
| 6.21
|
|
| 80.9
| 80.9
| ### |
2017-Sep-18 Mon
| ###
| 6.21
| ###
| 6.21
| 911,448
| 2,830,046
| ###
| ###
| ### |
2017-Sep-15 Fri
| 6.2
| 6.25
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2017-Sep-14 Thu
| 6.2
| 6.24
| ###
| 6.21
|
|
| ###
| ###
| ### |
2017-Sep-13 Wed
| ###
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
| 937,121
| 0
| 84.6
| 84.6
| 0.0 |
2017-Sep-11 Mon
| 6
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| ###
| 6
|
|
| 76.5
| 76.5
| 0.4 |
2017-Sep-07 Thu
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| ###
| ###
| 5.83
| 5.85
|
|
| 17.9
| 17.9
| 0.4 |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2017-Sep-04 Mon
| ###
| 5.975
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| ###
| ###
| 711,149
| 0
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| 5.8
| ###
| 5.8
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2017-Aug-30 Wed
| 5.89
| ###
| 5.79
| 5.8
| 1,022,629
| ###
| 19.6
| 19.6
| 0.4 |
2017-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| ###
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| ###
| 5.48
| ###
| 5.4
|
|
| 70.7
| 70.7
| 0.4 |
2017-Aug-23 Wed
| ###
| 5.47
| ###
| 5.41
| 443,523
| ###
| 78.3
| 78.3
| ### |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| 5.25
| ###
| 663,784
| ###
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| 5.47
| 5.48
| ###
| ###
| 455,858
| 1,249,050
| 16.6
| 16.6
| 0.0 |
2017-Aug-16 Wed
| 5.45
| 5.47
| ###
| 5.45
|
|
| ###
| ###
| ### |
2017-Aug-15 Tue
| 5.46
| ###
| 5.42
| 5.44
|
|
| 30.7
| 30.7
| 0.4 |
2017-Aug-14 Mon
| 5.45
| 5.55
| 5.45
| 5.48
| 493,840
| 2,716,120
| ###
| ###
| ### |
2017-Aug-11 Fri
| 5.5
| 5.56
| 5.44
| 5.49
| 1,057,058
| ###
| 34.8
| 34.8
| 0.4 |
2017-Aug-10 Thu
| ###
| 5.74
| 5.58
| 5.59
|
|
| 20.0
| 20.0
| ### |
2017-Aug-09 Wed
| ###
| 5.72
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2017-Aug-08 Tue
| 5.55
| ###
| 5.52
| ###
| 876,177
| 2,418,248
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| 5.49
| 5.59
| 5.45
| 5.58
| 638,058
| 3,522,080
| 86.0
| 86.0
| 0.4 |
2017-Aug-04 Fri
| ###
| ###
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2017-Aug-03 Thu
| 5.54
| ###
| 5.53
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2017-Aug-01 Tue
| 5.5
| ###
| 5.5
| ###
| 2,114,242
| ###
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| 5.4
| 5.47
| ###
| 5.47
| 965,427
| 2,640,442
| ###
| ###
| ### |
2017-Jul-28 Fri
| 5.41
| 5.44
| ###
| 5.4
| 2,097,327
| 5,704,729
| 41.0
| 41.0
| 0.4 |
2017-Jul-27 Thu
| 5.5
| 5.53
| 5.43
| 5.45
| 721,770
| ###
| ###
| ###
| ### |
2017-Jul-26 Wed
| 5.5
| 5.5
| 5.43
| 5.5
|
|
| ###
| ###
| 0.4 |
2017-Jul-25 Tue
| ###
| 5.54
| ###
| 5.49
|
|
| 90.5
| 90.5
| 0.4 |
2017-Jul-24 Mon
| 5.2
| ###
| ###
| ###
| 837,442
| 0
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| ###
| ###
| 873,220
| 0
| 83.1
| 83.1
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2017-Jul-19 Wed
| ###
| 5.2
| ###
| ###
| 638,189
| ###
| 20.1
| 20.1
| 0.0 |
2017-Jul-18 Tue
| 5.22
| 5.23
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2017-Jul-17 Mon
| 5.23
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| ###
| 5.26
| ###
| 5.25
| 1,093,125
| ###
| ###
| ###
| 0.4 |
2017-Jul-13 Thu
| ###
| 5.22
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2017-Jul-12 Wed
| ###
| 5.2
| ###
| ###
| 2,235,474
| ###
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| 4.85
| 5.2
| 4.83
| 5.2
| 3,722,477
| 18,668,222
| 97.4
| 97.4
| ### |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2017-Jul-07 Fri
| 4.71
| ###
| ###
| ###
| 1,388,920
| 0
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| ###
| 4.74
| ###
| 4.71
|
|
| 74.8
| 74.8
| ### |
2017-Jul-05 Wed
| 4.75
| 4.76
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2017-Jul-04 Tue
| ###
| 4.79
| ###
| 4.74
| 959,582
| ###
| ###
| ###
| 0.3 |
2017-Jul-03 Mon
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| 4.7
| 4.71
| ###
| ###
| 1,319,640
| 3,107,752
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| 4.71
| 4.74
| ###
| 4.7
|
|
| 26.4
| 26.4
| 0.3 |
2017-Jun-28 Wed
| ###
| 4.72
| ###
| 4.72
| 1,187,878
| ###
| ###
| ###
| 0.3 |
2017-Jun-27 Tue
| ###
| 4.7
| ###
| ###
| 709,240
| ###
| 21.1
| 21.1
| 0.0 |
2017-Jun-26 Mon
| 4.58
| ###
| 4.56
| ###
| 1,195,180
| ###
| 90.5
| 90.5
| 0.0 |
2017-Jun-23 Fri
| 4.59
| ###
| 4.55
| 4.59
| 1,201,551
| 2,733,528
| ###
| ###
| 0.3 |
2017-Jun-22 Thu
| 4.57
| ###
| 4.53
| 4.58
| 1,234,529
| ###
| 68.7
| 68.7
| 0.3 |
2017-Jun-21 Wed
| 4.55
| ###
| 4.54
| 4.58
| 1,394,558
| 3,165,646
| 80.8
| 80.8
| 0.3 |
2017-Jun-20 Tue
| ###
| ###
| 4.55
| 4.57
| 985,080
| 2,241,057
| 19.9
| 19.9
| ### |
2017-Jun-19 Mon
| ###
| ###
| 4.56
| 4.59
| 713,847
| 1,627,571
| 22.4
| 22.4
| 0.3 |
2017-Jun-16 Fri
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| 4.55
| 4.59
|
|
| ###
| ###
| 0.3 |
2017-Jun-14 Wed
| ###
| 4.74
| ###
| ###
| 1,873,080
| ###
| 73.5
| 73.5
| 0.0 |
2017-Jun-13 Tue
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| ###
| 4.74
| ###
| ###
| 1,460,870
| ###
| 82.5
| 82.5
| 0.0 |
2017-Jun-08 Thu
| 4.48
| ###
| 4.44
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| 4.47
| 4.5
| 4.44
| 4.46
|
|
| 32.6
| 32.6
| 0.3 |
2017-Jun-06 Tue
| 4.48
| 4.53
| 4.44
| 4.48
|
|
| ###
| ###
| ### |
2017-Jun-05 Mon
| 4.5
| 4.51
| 4.43
| 4.48
|
|
| ###
| ###
| ### |
2017-Jun-02 Fri
| 4.45
| 4.54
| 4.42
| 4.51
| 1,129,327
| 5,059,384
| 81.7
| 81.7
| 0.3 |
2017-Jun-01 Thu
| 4.27
| ###
| ###
| ###
| 1,018,253
| 0
| 90.2
| 90.2
| 0.0 |
2017-May-31 Wed
| ###
| 4.4
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2017-May-30 Tue
| ###
| 4.42
| ###
| 4.41
|
|
| 84.7
| 84.7
| ### |
2017-May-29 Mon
| 4.44
| 4.46
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2017-May-26 Fri
| ###
| 4.44
| ###
| 4.43
| 734,524
| 1,630,643
| 87.4
| 87.4
| ### |
2017-May-25 Thu
| 4.41
| 4.41
| ###
| ###
| 660,248
| 1,455,846
| ###
| ###
| 0.0 |
2017-May-24 Wed
| ###
| 4.44
| ###
| 4.41
|
|
| ###
| ###
| ### |
2017-May-23 Tue
| 4.4
| 4.4
| ###
| ###
| 647,448
| 1,424,385
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| 4.41
| ###
| ###
| 851,652
| ###
| 26.8
| 26.8
| 0.0 |
2017-May-19 Fri
| ###
| 4.4
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2017-May-18 Thu
| ###
| ###
| 4.28
| ###
| 1,168,380
| ###
| 74.3
| 74.3
| 0.0 |
2017-May-17 Wed
| 4.46
| 4.48
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2017-May-16 Tue
| 4.45
| ###
| 4.41
| 4.48
|
|
| ###
| ###
| ### |
2017-May-15 Mon
| 4.46
| 4.47
| 4.375
| 4.4
|
|
| ###
| ###
| 0.3 |
2017-May-12 Fri
| 4.47
| 4.53
| 4.4
| 4.45
| 1,223,443
| 5,462,672
| 32.2
| 32.2
| 0.3 |
2017-May-11 Thu
| ###
| ###
| 4.47
| 4.49
| 944,926
| ###
| 14.2
| 14.2
| ### |
2017-May-10 Wed
| 4.44
| 4.57
| 4.4
| 4.57
|
|
| ###
| ###
| ### |
2017-May-09 Tue
| 4.43
| 4.48
| 4.41
| 4.44
|
|
| 68.6
| 68.6
| 0.3 |
2017-May-08 Mon
| 4.4
| 4.48
| ###
| 4.42
| 1,166,544
| 2,613,058
| ###
| ###
| 0.3 |
2017-May-05 Fri
| ###
| ###
| ###
| ###
| 824,786
| 0
| 35.7
| 35.7
| 0.0 |
2017-May-04 Thu
| ###
| ###
| 4.29
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2017-May-03 Wed
| 4.42
| 4.42
| 4.28
| ###
| 1,456,275
| ###
| 17.3
| 17.3
| 0.0 |
2017-May-02 Tue
| ###
| 4.41
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2017-May-01 Mon
| ###
| ###
| 4.23
| ###
| 3,754,586
| 7,940,949
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
| 4,008,857
| 0
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| ###
| ###
| 731,476
| 0
| ###
| ###
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
| 819,620
| 0
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| 4.88
| ###
| 4.84
| 4.87
|
|
| 32.2
| 32.2
| 0.3 |
2017-Apr-21 Fri
| ###
| ###
| 4.84
| 4.85
|
|
| 19.3
| 19.3
| ### |
2017-Apr-20 Thu
| ###
| ###
| 4.86
| 4.87
| 1,114,440
| 2,708,089
| ###
| ###
| 0.3 |
2017-Apr-19 Wed
| ###
| ###
| 4.88
| 4.89
|
|
| 34.4
| 34.4
| ### |
2017-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| ###
| 1,007,385
| 0
| 74.0
| 74.0
| 0.0 |
2017-Apr-12 Wed
| 5
| ###
| ###
| ###
| 1,146,029
| 0
| 24.2
| 24.2
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
| 1,670,279
| 0
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| 5
| ###
| ###
| ###
| 695,874
| 0
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
| 1,007,882
| 0
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
| 650,882
| 0
| 30.9
| 30.9
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
| 640,845
| 0
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
| 1,003,756
| 0
| 74.2
| 74.2
| 0.0 |
2017-Mar-29 Wed
| ###
| ###
| ###
| ###
| 913,387
| 0
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| ###
| ###
| 5
| ###
| 1,167,080
| ###
| 86.0
| 86.0
| 0.0 |
2017-Mar-27 Mon
| 5
| ###
| ###
| 5
| 886,470
| 0
| ###
| ###
| 0.4 |
2017-Mar-24 Fri
| ###
| ###
| ###
| 5
| 787,625
| 0
| ###
| ###
| 0.4 |
2017-Mar-23 Thu
| ###
| ###
| ###
| ###
| 542,821
| 0
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| 5
| ###
| 573,282
| ###
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| ###
| ###
| 874,559
| 0
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| 5
| ###
| ###
| ###
| 1,087,377
| 0
| 29.2
| 29.2
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| 5
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| ###
| ###
| 897,573
| 0
| 18.4
| 18.4
| 0.0 |
2017-Mar-13 Mon
| 5.21
| 5.23
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2017-Mar-10 Fri
| ###
| 5.22
| ###
| 5.21
| 759,128
| 1,981,324
| 79.2
| 79.2
| 0.4 |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
| 862,644
| 0
| 69.1
| 69.1
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
| 861,974
| 0
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
Server processing from 2024-06-15 04:08:57 thru 2024-06-15 04:08:58 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|