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 |
2019-Jan-04 Fri
| 4.83
| 4.84
| 4.7
| 4.77
|
|
| ###
| ###
| ### |
2019-Jan-03 Thu
| 4.83
| ###
| 4.83
| ###
| 467,752
| 1,129,621
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| 4.86
| ###
| ###
| 4.82
|
|
| ###
| ###
| 0.3 |
2018-Dec-28 Fri
| 4.82
| ###
| 4.79
| 4.88
| 407,549
| 976,079
| 76.3
| 76.3
| 0.3 |
2018-Dec-27 Thu
| ###
| ###
| 4.78
| 4.82
| 621,858
| 1,486,240
| ###
| ###
| 0.3 |
2018-Dec-20 Thu
| 4.85
| 4.88
| 4.625
| ###
| 1,654,356
| 7,862,326
| 12.5
| 12.5
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| 4.82
| 4.89
| 1,092,241
| ###
| ###
| ###
| ### |
2018-Dec-14 Fri
| 4.88
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| 4.885
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| 4.89
| ###
| 1,494,022
| 3,652,883
| 81.8
| 81.8
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| 4.81
| ###
| 3,157,188
| ###
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| ###
| 5.2
| 5.075
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2018-Dec-06 Thu
| 5.26
| 5.29
| 5.125
| 5.24
| 792,247
| 4,125,626
| 38.3
| 38.3
| 0.4 |
2018-Dec-05 Wed
| 5.2
| 5.325
| ###
| 5.26
| 1,740,470
| ###
| 79.9
| 79.9
| 0.4 |
2018-Dec-04 Tue
| 5.59
| 5.59
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2018-Dec-03 Mon
| 5.47
| ###
| 5.47
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| 5.45
| 5.47
| ###
| 5.41
|
|
| 30.9
| 30.9
| ### |
2018-Nov-29 Thu
| ###
| 5.48
| ###
| 5.48
|
|
| ###
| ###
| ### |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
| 894,421
| 0
| 17.4
| 17.4
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2018-Nov-09 Fri
| 5.27
| 5.27
| ###
| ###
| 767,043
| 2,021,158
| ###
| ###
| 0.0 |
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 |
|