(PTM) PLATINUM ASSET MANAGEMENT LIMITED Daily Prices Page 21...
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 17th May 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
| 0.9925
| ###
| 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-Apr-05 Thu
| ###
| 4.21
| ###
| 4.21
| 367,375
| 773,324
| ###
| ###
| ### |
2012-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2012-Apr-02 Mon
| ###
| ###
| ###
| ###
| 427,388
| 0
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2012-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-27 Tue
| ###
| ###
| ###
| ###
| 258,352
| 0
| ###
| ###
| 0.0 |
2012-Mar-26 Mon
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2012-Mar-22 Thu
| ###
| 4
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2012-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-19 Mon
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2012-Mar-16 Fri
| ###
| ###
| ###
| ###
| 715,723
| 0
| ###
| ###
| 0.0 |
2012-Mar-15 Thu
| ###
| 4
| ###
| ###
| 942,743
| 1,885,486
| 80.3
| 80.3
| 0.0 |
2012-Mar-14 Wed
| ###
| ###
| 3.86
| 3.89
| 1,394,125
| ###
| ###
| ###
| 0.3 |
2012-Mar-13 Tue
| ###
| 3.84
| ###
| 3.84
|
|
| ###
| ###
| 0.3 |
2012-Mar-12 Mon
| ###
| ###
| ###
| ###
| 272,779
| 0
| 78.1
| 78.1
| 0.0 |
2012-Mar-09 Fri
| 3.7
| 3.71
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2012-Mar-08 Thu
| ###
| 3.7
| ###
| ###
| 607,751
| ###
| 70.2
| 70.2
| 0.0 |
2012-Mar-07 Wed
| ###
| 3.71
| ###
| ###
| 657,345
| 1,219,374
| 87.5
| 87.5
| 0.0 |
2012-Mar-06 Tue
| 3.72
| 3.77
| 3.71
| 3.73
| 1,288,689
| ###
| ###
| ###
| ### |
2012-Mar-05 Mon
| ###
| 3.72
| ###
| 3.7
| 783,143
| 1,456,645
| 78.8
| 78.8
| 0.3 |
2012-Mar-02 Fri
| ###
| 3.72
| ###
| ###
| 230,787
| ###
| 71.3
| 71.3
| 0.0 |
2012-Mar-01 Thu
| 3.71
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| 3.85
| ###
| 3.83
| 3.86
|
|
| 64.8
| 64.8
| 0.3 |
2012-Feb-28 Tue
| 3.72
| 3.8
| 3.71
| 3.8
|
|
| 85.2
| 85.2
| ### |
2012-Feb-27 Mon
| 3.7
| 3.7
| ###
| 3.7
|
|
| 73.5
| 73.5
| 0.3 |
2012-Feb-24 Fri
| ###
| ###
| ###
| ###
| 206,543
| 0
| 70.0
| 70.0
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| 3.53
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| 3.57
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2012-Feb-21 Tue
| ###
| 3.71
| 3.52
| ###
| 340,941
| ###
| ###
| ###
| 0.0 |
2012-Feb-20 Mon
| 3.54
| 3.7
| 3.53
| ###
| 324,145
| 1,171,784
| ###
| ###
| 0.0 |
2012-Feb-17 Fri
| 3.5
| 3.54
| 3.47
| 3.47
| 275,075
| ###
| 24.5
| 24.5
| 0.2 |
2012-Feb-16 Thu
| ###
| ###
| 3.46
| 3.5
| 441,883
| 764,457
| 10.3
| 10.3
| 0.3 |
2012-Feb-15 Wed
| 3.56
| ###
| 3.5
| 3.59
|
|
| 79.4
| 79.4
| ### |
2012-Feb-14 Tue
| ###
| ###
| 3.51
| 3.54
| 426,721
| ###
| 12.4
| 12.4
| 0.3 |
2012-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-10 Fri
| ###
| 3.71
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-09 Thu
| ###
| 3.73
| ###
| ###
| 369,885
| ###
| ###
| ###
| 0.0 |
2012-Feb-08 Wed
| 3.56
| ###
| 3.56
| ###
| 313,142
| ###
| 87.9
| 87.9
| 0.0 |
2012-Feb-07 Tue
| 3.5
| 3.58
| 3.5
| 3.55
| 332,577
| 1,177,322
| 82.0
| 82.0
| ### |
2012-Feb-06 Mon
| ###
| ###
| 3.475
| 3.51
| 383,047
| 665,544
| ###
| ###
| ### |
2012-Feb-03 Fri
| 3.42
| 3.55
| 3.4
| 3.55
|
|
| 89.6
| 89.6
| ### |
2012-Feb-02 Thu
| ###
| 3.49
| ###
| 3.46
| 643,284
| ###
| 85.9
| 85.9
| 0.2 |
2012-Feb-01 Wed
| 3.42
| 3.42
| ###
| ###
| 336,841
| ###
| 18.2
| 18.2
| 0.0 |
2012-Jan-31 Tue
| 3.42
| 3.46
| 3.4
| 3.4
|
|
| 26.1
| 26.1
| 0.2 |
2012-Jan-30 Mon
| 3.43
| 3.44
| ###
| 3.4
| 403,083
| ###
| 25.9
| 25.9
| 0.2 |
2012-Jan-27 Fri
| 3.43
| 3.43
| ###
| 3.43
|
|
| 66.5
| 66.5
| 0.2 |
2012-Jan-25 Wed
| ###
| 3.43
| ###
| 3.4
| 422,371
| ###
| ###
| ###
| 0.2 |
2012-Jan-24 Tue
| 3.45
| 3.48
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2012-Jan-23 Mon
| 3.55
| ###
| 3.4
| 3.45
| 931,872
| 1,584,182
| ###
| ###
| ### |
2012-Jan-20 Fri
| 3.44
| 3.54
| 3.44
| 3.54
| 645,175
| ###
| 87.6
| 87.6
| 0.3 |
2012-Jan-19 Thu
| 3.45
| 3.47
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2012-Jan-18 Wed
| ###
| 3.45
| ###
| 3.42
|
|
| 77.1
| 77.1
| 0.2 |
2012-Jan-17 Tue
| 3.48
| 3.48
| 3.4
| 3.41
|
|
| 9.3
| 9.3
| ### |
2012-Jan-16 Mon
| 3.4
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-13 Fri
| 3.5
| 3.5
| 3.44
| 3.48
| 454,058
| 1,575,581
| ###
| ###
| 0.2 |
2012-Jan-12 Thu
| 3.53
| 3.53
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2012-Jan-11 Wed
| 3.55
| 3.57
| 3.53
| 3.53
| 409,483
| ###
| ###
| ###
| 0.3 |
2012-Jan-10 Tue
| 3.55
| 3.59
| 3.54
| 3.56
| 378,740
| ###
| ###
| ###
| 0.3 |
2012-Jan-09 Mon
| 3.59
| ###
| 3.54
| 3.59
| 328,822
| ###
| 80.0
| 80.0
| ### |
2012-Jan-06 Fri
| 3.56
| ###
| 3.56
| 3.59
| 303,257
| ###
| ###
| ###
| ### |
2012-Jan-05 Thu
| 3.55
| ###
| 3.55
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2012-Jan-04 Wed
| 3.58
| 3.7
| 3.57
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2012-Jan-03 Tue
| ###
| ###
| 3.57
| 3.59
|
|
| ###
| ###
| ### |
2011-Dec-30 Fri
| ###
| ###
| 3.52
| 3.52
| 219,248
| 385,876
| ###
| ###
| ### |
2011-Dec-29 Thu
| 3.5
| ###
| 3.49
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| 3.55
| 3.55
| 221,382
| 392,953
| ###
| ###
| ### |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2011-Dec-22 Thu
| ###
| ###
| 3.56
| 3.58
| 563,182
| ###
| ###
| ###
| 0.3 |
2011-Dec-21 Wed
| ###
| ###
| 3.56
| ###
| 448,346
| 798,055
| ###
| ###
| 0.0 |
2011-Dec-20 Tue
| 3.5
| 3.59
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2011-Dec-19 Mon
| 3.59
| 3.59
| 3.41
| 3.44
|
|
| ###
| ###
| 0.2 |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
| 321,556
| 0
| 17.2
| 17.2
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| ###
| ###
| 907,585
| 0
| ###
| ###
| 0.0 |
2011-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-13 Tue
| ###
| 3.7
| ###
| ###
| 400,343
| ###
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| 3.73
| 3.79
| 3.72
| 3.73
|
|
| ###
| ###
| ### |
2011-Dec-09 Fri
| 3.79
| 3.84
| 3.7
| 3.7
|
|
| 13.8
| 13.8
| 0.3 |
2011-Dec-08 Thu
| ###
| 4
| 3.85
| ###
| 346,289
| 1,359,184
| 20.3
| 20.3
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
| 298,325
| 0
| 72.0
| 72.0
| 0.0 |
2011-Dec-06 Tue
| 4
| ###
| ###
| ###
| 243,378
| 0
| ###
| ###
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2011-Dec-02 Fri
| 3.77
| ###
| 3.77
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| 3.85
| ###
| 3.81
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2011-Nov-30 Wed
| 3.75
| 3.85
| 3.7
| 3.71
|
|
| 21.8
| 21.8
| ### |
2011-Nov-29 Tue
| ###
| 3.74
| ###
| 3.74
| 470,425
| ###
| ###
| ###
| 0.3 |
2011-Nov-28 Mon
| ###
| ###
| ###
| ###
| 180,043
| 0
| ###
| ###
| 0.0 |
2011-Nov-25 Fri
| 3.7
| 3.7
| ###
| ###
| 278,329
| ###
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-23 Wed
| 3.74
| 3.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-22 Tue
| 3.72
| 3.87
| 3.72
| 3.83
| 333,474
| ###
| ###
| ###
| ### |
2011-Nov-21 Mon
| 3.76
| 3.79
| 3.675
| 3.75
|
|
| 35.0
| 35.0
| 0.3 |
2011-Nov-18 Fri
| 3.82
| 3.84
| 3.77
| 3.77
|
|
| 21.9
| 21.9
| ### |
2011-Nov-17 Thu
| 3.88
| ###
| 3.87
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| 3.83
| 3.85
|
|
| 24.3
| 24.3
| 0.3 |
2011-Nov-15 Tue
| 3.88
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-14 Mon
| ###
| ###
| 3.89
| 3.89
| 412,670
| 802,643
| 24.2
| 24.2
| 0.3 |
2011-Nov-11 Fri
| 3.78
| 3.89
| 3.77
| 3.89
|
|
| ###
| ###
| 0.3 |
2011-Nov-10 Thu
| 3.75
| 3.78
| 3.72
| 3.73
| 363,527
| 1,363,226
| ###
| ###
| ### |
2011-Nov-09 Wed
| ###
| ###
| 3.85
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2011-Nov-08 Tue
| ###
| ###
| 3.86
| 3.89
|
|
| 26.4
| 26.4
| 0.3 |
2011-Nov-07 Mon
| ###
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| 3.89
| ###
| 3.76
| 3.87
| 639,453
| 1,202,171
| 22.1
| 22.1
| ### |
2011-Nov-03 Thu
| 3.85
| ###
| 3.74
| 3.74
| 424,777
| ###
| ###
| ###
| 0.3 |
2011-Nov-02 Wed
| 3.87
| ###
| 3.83
| 3.85
|
|
| ###
| ###
| 0.3 |
2011-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| ###
| ###
| ###
| ###
| 265,227
| 0
| 34.5
| 34.5
| 0.0 |
2011-Oct-28 Fri
| ###
| ###
| ###
| ###
| 561,142
| 0
| 37.6
| 37.6
| 0.0 |
2011-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-26 Wed
| ###
| 4
| 3.81
| ###
| 625,124
| ###
| 69.9
| 69.9
| 0.0 |
2011-Oct-25 Tue
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| ###
| ###
| 3.88
| ###
| 444,777
| ###
| 83.9
| 83.9
| 0.0 |
2011-Oct-21 Fri
| ###
| ###
| 3.89
| ###
| 331,377
| 644,528
| 29.2
| 29.2
| 0.0 |
2011-Oct-20 Thu
| ###
| ###
| 3.86
| ###
| 744,759
| 1,437,384
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| 3.84
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| 3.81
| 3.85
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2011-Oct-17 Mon
| 3.81
| 3.85
| 3.81
| 3.83
| 152,529
| 584,186
| ###
| ###
| ### |
2011-Oct-14 Fri
| 3.73
| 3.8
| 3.72
| 3.78
| 289,522
| ###
| ###
| ###
| 0.3 |
2011-Oct-13 Thu
| 3.79
| 3.8
| 3.7
| 3.76
| 282,541
| 1,059,528
| ###
| ###
| 0.3 |
2011-Oct-12 Wed
| 3.78
| 3.83
| 3.72
| 3.75
| 265,673
| ###
| 26.5
| 26.5
| 0.3 |
2011-Oct-11 Tue
| 3.78
| 3.83
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2011-Oct-10 Mon
| 3.77
| 3.85
| 3.74
| 3.77
| 324,027
| 1,229,682
| 62.6
| 62.6
| ### |
2011-Oct-07 Fri
| 3.75
| 3.84
| 3.7
| 3.78
| 339,170
| 1,278,670
| ###
| ###
| 0.3 |
2011-Oct-06 Thu
| ###
| 3.78
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2011-Oct-05 Wed
| 3.58
| ###
| 3.53
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2011-Oct-04 Tue
| 3.59
| ###
| 3.5
| 3.54
|
|
| 21.5
| 21.5
| 0.3 |
2011-Oct-03 Mon
| ###
| 3.72
| ###
| ###
| 371,025
| ###
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| 3.72
| 3.84
| ###
| 3.82
|
|
| 85.6
| 85.6
| 0.3 |
2011-Sep-29 Thu
| 3.59
| 3.76
| 3.58
| 3.72
|
|
| ###
| ###
| 0.3 |
2011-Sep-28 Wed
| 3.52
| ###
| 3.52
| ###
| 1,540,083
| 2,710,546
| 92.4
| 92.4
| 0.0 |
2011-Sep-27 Tue
| ###
| ###
| 3.5
| 3.57
|
|
| 19.3
| 19.3
| 0.3 |
2011-Sep-26 Mon
| ###
| ###
| 3.53
| 3.53
| 422,451
| 745,626
| ###
| ###
| 0.3 |
2011-Sep-23 Fri
| 3.55
| ###
| 3.52
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2011-Sep-22 Thu
| ###
| ###
| 3.55
| 3.57
| 912,076
| ###
| ###
| ###
| 0.3 |
2011-Sep-21 Wed
| 3.7
| 3.7
| ###
| ###
| 579,277
| ###
| 21.5
| 21.5
| 0.0 |
2011-Sep-20 Tue
| ###
| 3.7
| ###
| ###
| 319,674
| ###
| 39.8
| 39.8
| 0.0 |
2011-Sep-19 Mon
| ###
| 3.78
| ###
| ###
| 382,752
| ###
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| 3.8
| 3.84
| 3.77
| 3.8
| 312,180
| 1,187,844
| ###
| ###
| ### |
2011-Sep-15 Thu
| 3.84
| 3.84
| 3.74
| 3.77
| 1,159,985
| 4,396,343
| ###
| ###
| ### |
2011-Sep-14 Wed
| ###
| 3.75
| ###
| 3.75
| 834,043
| ###
| 93.0
| 93.0
| 0.3 |
2011-Sep-13 Tue
| 3.76
| 3.76
| ###
| ###
| 587,476
| 1,104,454
| ###
| ###
| 0.0 |
2011-Sep-12 Mon
| 3.74
| 3.78
| ###
| 3.7
| 531,758
| 1,005,022
| 42.0
| 42.0
| 0.3 |
2011-Sep-09 Fri
| 3.78
| 3.88
| 3.78
| 3.83
| 338,346
| ###
| ###
| ###
| ### |
2011-Sep-08 Thu
| 3.81
| 3.85
| 3.79
| 3.82
|
|
| 75.3
| 75.3
| 0.3 |
2011-Sep-07 Wed
| ###
| 3.81
| ###
| 3.81
|
|
| ###
| ###
| 0.3 |
2011-Sep-06 Tue
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-05 Mon
| 3.74
| 3.81
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
Server processing from 2024-05-21 14:37:46 thru 2024-05-21 14:37:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|