(PTM) PLATINUM ASSET MANAGEMENT LIMITED Daily Prices Page 20...
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 |
2012-Dec-06 Thu
| 3.71
| 3.73
| 3.7
| 3.73
| 253,673
| ###
| 78.2
| 78.2
| ### |
2012-Dec-05 Wed
| 3.72
| 3.77
| 3.71
| 3.77
|
|
| 79.0
| 79.0
| ### |
2012-Dec-04 Tue
| 3.73
| 3.74
| ###
| 3.72
| 231,553
| ###
| 37.1
| 37.1
| 0.3 |
2012-Dec-03 Mon
| 3.72
| 3.75
| 3.71
| 3.72
|
|
| ###
| ###
| 0.3 |
2012-Nov-30 Fri
| 3.73
| 3.75
| 3.71
| 3.75
|
|
| ###
| ###
| 0.3 |
2012-Nov-29 Thu
| 3.73
| 3.73
| ###
| 3.71
| 370,046
| ###
| 25.5
| 25.5
| ### |
2012-Nov-28 Wed
| 3.78
| 3.78
| ###
| ###
| 357,373
| ###
| ###
| ###
| 0.0 |
2012-Nov-27 Tue
| ###
| 3.77
| ###
| 3.77
|
|
| 88.8
| 88.8
| ### |
2012-Nov-26 Mon
| ###
| 3.72
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2012-Nov-23 Fri
| ###
| 3.72
| 3.625
| ###
| 378,773
| 1,391,043
| 76.4
| 76.4
| 0.0 |
2012-Nov-22 Thu
| ###
| 3.72
| ###
| 3.72
| 503,380
| 936,286
| ###
| ###
| 0.3 |
2012-Nov-21 Wed
| ###
| ###
| 3.58
| ###
| 375,442
| 672,041
| 32.2
| 32.2
| 0.0 |
2012-Nov-20 Tue
| ###
| ###
| ###
| ###
| 367,550
| 0
| 29.7
| 29.7
| 0.0 |
2012-Nov-19 Mon
| ###
| ###
| 3.58
| ###
| 224,459
| 401,781
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| ###
| ###
| ###
| ###
| 287,656
| 0
| ###
| ###
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2012-Nov-13 Tue
| 3.8
| 3.8
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2012-Nov-12 Mon
| 3.8
| 3.82
| 3.77
| 3.8
|
|
| 72.9
| 72.9
| ### |
2012-Nov-09 Fri
| 3.73
| 3.78
| 3.72
| 3.78
| 548,774
| ###
| ###
| ###
| 0.3 |
2012-Nov-08 Thu
| ###
| 3.73
| ###
| 3.73
|
|
| ###
| ###
| ### |
2012-Nov-07 Wed
| 3.75
| 3.78
| 3.71
| 3.73
| 772,180
| ###
| 22.9
| 22.9
| ### |
2012-Nov-06 Tue
| ###
| 3.73
| ###
| 3.73
|
|
| 91.7
| 91.7
| ### |
2012-Nov-05 Mon
| 3.52
| ###
| 3.52
| ###
| 781,955
| 1,376,240
| 89.3
| 89.3
| 0.0 |
2012-Nov-02 Fri
| 3.55
| 3.58
| 3.52
| 3.52
| 761,287
| ###
| ###
| ###
| ### |
2012-Nov-01 Thu
| ###
| ###
| 3.52
| 3.54
|
|
| 19.3
| 19.3
| 0.3 |
2012-Oct-31 Wed
| ###
| 3.7
| ###
| ###
| 713,884
| 1,320,685
| 20.6
| 20.6
| 0.0 |
2012-Oct-30 Tue
| 3.55
| ###
| 3.55
| ###
| 627,828
| ###
| 89.3
| 89.3
| 0.0 |
2012-Oct-29 Mon
| 3.59
| 3.59
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2012-Oct-26 Fri
| ###
| ###
| 3.56
| 3.56
|
|
| 24.6
| 24.6
| 0.3 |
2012-Oct-25 Thu
| 3.57
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-24 Wed
| 3.58
| 3.59
| 3.56
| 3.57
|
|
| ###
| ###
| 0.3 |
2012-Oct-23 Tue
| 3.56
| ###
| 3.56
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2012-Oct-22 Mon
| 3.59
| ###
| 3.55
| 3.55
|
|
| 18.8
| 18.8
| ### |
2012-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2012-Oct-18 Thu
| 3.75
| 3.79
| ###
| ###
| 834,345
| 1,581,083
| 15.0
| 15.0
| 0.0 |
2012-Oct-17 Wed
| ###
| 3.71
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2012-Oct-16 Tue
| 3.58
| ###
| 3.57
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2012-Oct-15 Mon
| ###
| ###
| 3.56
| 3.56
|
|
| 23.6
| 23.6
| 0.3 |
2012-Oct-12 Fri
| ###
| ###
| 3.59
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2012-Oct-11 Thu
| 3.59
| ###
| 3.59
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2012-Oct-10 Wed
| ###
| 3.625
| ###
| ###
| 589,179
| 1,067,886
| 69.1
| 69.1
| 0.0 |
2012-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-08 Mon
| ###
| ###
| 3.59
| ###
| 458,450
| ###
| 24.0
| 24.0
| 0.0 |
2012-Oct-05 Fri
| ###
| ###
| ###
| ###
| 908,323
| 0
| ###
| ###
| 0.0 |
2012-Oct-04 Thu
| ###
| ###
| ###
| ###
| 456,852
| 0
| 66.9
| 66.9
| 0.0 |
2012-Oct-03 Wed
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| 3.56
| ###
| 3.56
| ###
| 349,047
| ###
| ###
| ###
| 0.0 |
2012-Oct-01 Mon
| 3.52
| 3.58
| 3.52
| 3.54
|
|
| 75.8
| 75.8
| 0.3 |
2012-Sep-28 Fri
| 3.52
| 3.57
| 3.52
| 3.55
|
|
| ###
| ###
| ### |
2012-Sep-27 Thu
| 3.54
| 3.56
| 3.5
| 3.53
|
|
| 24.7
| 24.7
| 0.3 |
2012-Sep-26 Wed
| ###
| ###
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
2012-Sep-25 Tue
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-24 Mon
| ###
| ###
| 3.56
| 3.59
| 406,351
| ###
| ###
| ###
| ### |
2012-Sep-21 Fri
| ###
| ###
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2012-Sep-20 Thu
| 3.58
| ###
| 3.57
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2012-Sep-19 Wed
| ###
| ###
| 3.56
| ###
| 776,326
| ###
| ###
| ###
| 0.0 |
2012-Sep-18 Tue
| ###
| ###
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2012-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-14 Fri
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-13 Thu
| 3.52
| ###
| 3.52
| ###
| 119,877
| 210,983
| ###
| ###
| 0.0 |
2012-Sep-12 Wed
| 3.57
| ###
| 3.53
| 3.55
| 369,627
| ###
| ###
| ###
| ### |
2012-Sep-11 Tue
| 3.59
| ###
| 3.57
| ###
| 294,428
| 525,553
| ###
| ###
| 0.0 |
2012-Sep-10 Mon
| 3.75
| 3.75
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-07 Fri
| 3.7
| 3.74
| 3.55
| 3.73
|
|
| ###
| ###
| ### |
2012-Sep-06 Thu
| ###
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-05 Wed
| 3.47
| 3.56
| ###
| 3.53
| 704,040
| ###
| ###
| ###
| 0.3 |
2012-Sep-04 Tue
| 3.5
| 3.5
| 3.42
| 3.47
| 357,478
| 1,236,873
| 29.5
| 29.5
| 0.2 |
2012-Sep-03 Mon
| 3.52
| 3.54
| 3.47
| 3.53
| 570,873
| ###
| 71.6
| 71.6
| 0.3 |
2012-Aug-31 Fri
| 3.45
| 3.54
| 3.43
| 3.51
| 403,470
| ###
| 84.2
| 84.2
| ### |
2012-Aug-30 Thu
| 3.44
| 3.46
| ###
| 3.45
|
|
| 82.1
| 82.1
| ### |
2012-Aug-29 Wed
| 3.4
| 3.41
| ###
| 3.41
| 930,141
| ###
| 74.3
| 74.3
| ### |
2012-Aug-28 Tue
| 3.5
| 3.5
| ###
| 3.4
| 1,421,629
| 2,487,850
| 14.7
| 14.7
| 0.2 |
2012-Aug-27 Mon
| 3.55
| 3.56
| 3.45
| 3.48
| 519,587
| 1,821,152
| ###
| ###
| 0.2 |
2012-Aug-24 Fri
| 3.49
| 3.51
| 3.46
| 3.48
| 335,874
| 1,170,520
| 32.8
| 32.8
| 0.2 |
2012-Aug-23 Thu
| 3.54
| 3.55
| 3.42
| 3.49
| 338,024
| ###
| ###
| ###
| ### |
2012-Aug-22 Wed
| 3.48
| 3.52
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2012-Aug-21 Tue
| 3.5
| 3.5
| 3.42
| 3.47
| 994,453
| ###
| ###
| ###
| 0.2 |
2012-Aug-20 Mon
| ###
| 3.7
| ###
| ###
| 1,126,373
| ###
| ###
| ###
| 0.0 |
2012-Aug-17 Fri
| 3.75
| 3.82
| ###
| ###
| 996,647
| ###
| 13.1
| 13.1
| 0.0 |
2012-Aug-16 Thu
| 3.79
| 3.85
| 3.78
| 3.85
|
|
| 82.9
| 82.9
| 0.3 |
2012-Aug-15 Wed
| 3.86
| 3.86
| 3.76
| 3.78
|
|
| 15.2
| 15.2
| 0.3 |
2012-Aug-14 Tue
| 3.84
| 3.85
| 3.77
| 3.79
| 131,325
| 500,348
| ###
| ###
| ### |
2012-Aug-13 Mon
| 3.8
| 3.83
| 3.78
| 3.8
| 238,259
| 906,575
| 73.8
| 73.8
| ### |
2012-Aug-10 Fri
| 3.78
| 3.82
| 3.75
| 3.77
| 283,957
| 1,074,777
| 31.8
| 31.8
| ### |
2012-Aug-09 Thu
| 3.78
| 3.8
| 3.75
| 3.76
|
|
| 23.3
| 23.3
| 0.3 |
2012-Aug-08 Wed
| ###
| 3.78
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2012-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2012-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-03 Fri
| ###
| ###
| ###
| ###
| 243,386
| 0
| ###
| ###
| 0.0 |
2012-Aug-02 Thu
| ###
| ###
| ###
| ###
| 141,520
| 0
| 71.5
| 71.5
| 0.0 |
2012-Aug-01 Wed
| ###
| 3.7
| ###
| ###
| 296,171
| ###
| 29.5
| 29.5
| 0.0 |
2012-Jul-30 Mon
| ###
| ###
| ###
| ###
| 429,878
| 0
| ###
| ###
| 0.0 |
2012-Jul-27 Fri
| ###
| ###
| 3.57
| 3.59
| 351,373
| ###
| ###
| ###
| ### |
2012-Jul-26 Thu
| 3.56
| ###
| 3.55
| 3.59
| 233,476
| ###
| 77.6
| 77.6
| ### |
2012-Jul-25 Wed
| ###
| ###
| 3.54
| 3.54
|
|
| 14.0
| 14.0
| 0.3 |
2012-Jul-24 Tue
| ###
| ###
| ###
| ###
| 534,072
| 0
| 28.3
| 28.3
| 0.0 |
2012-Jul-23 Mon
| ###
| 3.71
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2012-Jul-20 Fri
| 3.8
| ###
| 3.71
| 3.71
|
|
| 12.4
| 12.4
| ### |
2012-Jul-19 Thu
| 3.89
| 3.89
| 3.77
| 3.82
|
|
| ###
| ###
| 0.3 |
2012-Jul-18 Wed
| ###
| ###
| 3.78
| 3.78
|
|
| 11.0
| 11.0
| 0.3 |
2012-Jul-17 Tue
| 3.8
| 3.85
| 3.77
| 3.83
|
|
| 74.5
| 74.5
| ### |
2012-Jul-13 Fri
| 3.71
| 3.8
| 3.7
| 3.72
| 328,456
| ###
| ###
| ###
| 0.3 |
2012-Jul-12 Thu
| 3.71
| 3.77
| 3.7
| 3.74
|
|
| ###
| ###
| 0.3 |
2012-Jul-11 Wed
| 3.77
| 3.8
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2012-Jul-10 Tue
| ###
| ###
| ###
| 3.79
| 1,159,621
| 0
| 3.7
| 3.7
| ### |
2012-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2012-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2012-Jul-03 Tue
| ###
| ###
| ###
| ###
| 535,447
| 0
| ###
| ###
| 0.0 |
2012-Jul-02 Mon
| ###
| 4
| ###
| ###
| 287,973
| 575,946
| 74.1
| 74.1
| 0.0 |
2012-Jun-29 Fri
| 3.79
| ###
| 3.77
| 3.89
|
|
| ###
| ###
| 0.3 |
2012-Jun-28 Thu
| 3.77
| 3.84
| 3.75
| 3.82
| 605,523
| 2,297,959
| ###
| ###
| 0.3 |
2012-Jun-27 Wed
| 3.79
| 3.81
| 3.73
| 3.76
| 754,755
| 2,845,426
| ###
| ###
| 0.3 |
2012-Jun-26 Tue
| 3.73
| 3.82
| 3.73
| 3.81
| 501,178
| 1,891,946
| ###
| ###
| 0.3 |
2012-Jun-25 Mon
| 3.76
| 3.79
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2012-Jun-22 Fri
| 3.89
| 3.89
| ###
| 3.79
| 456,674
| ###
| 14.6
| 14.6
| ### |
2012-Jun-21 Thu
| ###
| ###
| 3.85
| ###
| 1,000,329
| ###
| 29.8
| 29.8
| 0.0 |
2012-Jun-20 Wed
| ###
| ###
| 3.85
| 3.88
|
|
| ###
| ###
| 0.3 |
2012-Jun-19 Tue
| ###
| 4
| ###
| ###
| 195,650
| ###
| 29.6
| 29.6
| 0.0 |
2012-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| ###
| ###
| 3.82
| 3.88
| 445,279
| 850,482
| ###
| ###
| 0.3 |
2012-Jun-14 Thu
| 3.85
| 3.945
| 3.75
| ###
| 480,384
| 1,848,277
| 87.5
| 87.5
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| 3.845
| 3.86
|
|
| 28.4
| 28.4
| 0.3 |
2012-Jun-12 Tue
| 3.89
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| 3.85
| 3.85
| 1,822,157
| 3,507,652
| ###
| ###
| 0.3 |
2012-Jun-07 Thu
| ###
| ###
| 3.86
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2012-Jun-06 Wed
| ###
| ###
| 3.86
| 3.88
| 260,652
| 503,058
| 17.8
| 17.8
| 0.3 |
2012-Jun-05 Tue
| 3.86
| ###
| 3.84
| 3.88
| 380,247
| 730,074
| 70.0
| 70.0
| 0.3 |
2012-Jun-04 Mon
| 3.85
| 3.87
| 3.8
| 3.83
|
|
| ###
| ###
| ### |
2012-Jun-01 Fri
| ###
| ###
| 3.88
| ###
| 340,773
| ###
| 79.0
| 79.0
| 0.0 |
2012-May-31 Thu
| 3.88
| ###
| 3.86
| ###
| 1,265,645
| ###
| ###
| ###
| 0.0 |
2012-May-30 Wed
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-29 Tue
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-28 Mon
| 3.81
| ###
| 3.8
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2012-May-25 Fri
| 3.77
| 3.87
| 3.76
| 3.81
|
|
| 80.6
| 80.6
| 0.3 |
2012-May-24 Thu
| 3.78
| 3.82
| 3.73
| 3.81
| 259,747
| 980,544
| 81.7
| 81.7
| 0.3 |
2012-May-23 Wed
| 3.85
| 3.85
| 3.73
| 3.81
|
|
| 31.6
| 31.6
| 0.3 |
2012-May-22 Tue
| 3.74
| ###
| 3.73
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2012-May-21 Mon
| 3.75
| 3.77
| ###
| 3.77
|
|
| ###
| ###
| ### |
2012-May-18 Fri
| 3.8
| 3.83
| ###
| 3.76
| 587,383
| ###
| ###
| ###
| 0.3 |
2012-May-17 Thu
| 3.88
| ###
| 3.83
| 3.88
|
|
| ###
| ###
| 0.3 |
2012-May-16 Wed
| ###
| ###
| 3.84
| 3.88
|
|
| ###
| ###
| 0.3 |
2012-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-14 Mon
| ###
| ###
| ###
| ###
| 428,386
| 0
| ###
| ###
| 0.0 |
2012-May-11 Fri
| ###
| ###
| ###
| ###
| 539,980
| 0
| ###
| ###
| 0.0 |
2012-May-10 Thu
| ###
| ###
| ###
| 4
| 813,850
| 0
| ###
| ###
| 0.3 |
2012-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2012-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
Server processing from 2024-06-15 15:38:26 thru 2024-06-15 15:38:27 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|