(PTM) PLATINUM ASSET MANAGEMENT LIMITED Daily Prices Page 22...
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 |
2011-Sep-02 Fri
| 3.83
| ###
| 3.81
| 3.85
|
|
| 78.7
| 78.7
| 0.3 |
2011-Sep-01 Thu
| 4
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2011-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2011-Aug-30 Tue
| ###
| ###
| ###
| 4
|
|
| 73.3
| 73.3
| 0.3 |
2011-Aug-29 Mon
| ###
| ###
| 3.89
| ###
| 517,352
| 1,006,249
| 68.3
| 68.3
| 0.0 |
2011-Aug-26 Fri
| ###
| ###
| 3.82
| ###
| 826,788
| ###
| 74.9
| 74.9
| 0.0 |
2011-Aug-25 Thu
| 3.82
| 3.84
| 3.77
| 3.84
|
|
| ###
| ###
| 0.3 |
2011-Aug-24 Wed
| ###
| ###
| 3.59
| ###
| 2,455,423
| 4,407,484
| 83.6
| 83.6
| 0.0 |
2011-Aug-23 Tue
| 3.48
| 3.55
| 3.47
| 3.54
| 1,088,189
| 3,819,543
| ###
| ###
| 0.3 |
2011-Aug-22 Mon
| 3.59
| 3.72
| 3.58
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| 3.56
| 3.58
| 1,036,278
| 1,844,574
| 27.6
| 27.6
| 0.3 |
2011-Aug-18 Thu
| 3.73
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-17 Wed
| 3.72
| 3.77
| ###
| 3.72
| 827,186
| 1,559,245
| ###
| ###
| 0.3 |
2011-Aug-16 Tue
| 3.74
| 3.75
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2011-Aug-15 Mon
| 3.73
| 3.76
| ###
| 3.71
| 495,123
| ###
| ###
| ###
| ### |
2011-Aug-12 Fri
| ###
| ###
| ###
| ###
| 726,549
| 0
| ###
| ###
| 0.0 |
2011-Aug-11 Thu
| 3.58
| ###
| 3.54
| 3.56
|
|
| ###
| ###
| 0.3 |
2011-Aug-10 Wed
| 3.56
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-09 Tue
| ###
| ###
| ###
| 3.56
|
|
| ###
| ###
| 0.3 |
2011-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2011-Aug-05 Fri
| 3.75
| 3.79
| ###
| ###
| 1,016,572
| ###
| 41.9
| 41.9
| 0.0 |
2011-Aug-04 Thu
| 3.85
| 3.89
| 3.82
| 3.83
| 426,724
| 1,645,021
| ###
| ###
| ### |
2011-Aug-03 Wed
| ###
| ###
| 3.86
| 3.86
|
|
| ###
| ###
| 0.3 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
| 453,484
| 0
| 80.4
| 80.4
| 0.0 |
2011-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| 3.89
| ###
| 465,189
| ###
| ###
| ###
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
| 406,324
| 0
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
| 309,678
| 0
| 20.6
| 20.6
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2011-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-21 Thu
| 4.25
| 4.26
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2011-Jul-20 Wed
| ###
| 4.22
| ###
| 4.21
|
|
| ###
| ###
| ### |
2011-Jul-19 Tue
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| 4
| ###
| ###
| ###
| 144,787
| 0
| ###
| ###
| 0.0 |
2011-Jul-15 Fri
| 4
| ###
| 4
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
| 371,984
| 0
| 72.6
| 72.6
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
| 313,726
| 0
| ###
| ###
| 0.0 |
2011-Jul-11 Mon
| 4.2
| 4.22
| ###
| ###
| 232,676
| 490,946
| 29.9
| 29.9
| 0.0 |
2011-Jul-08 Fri
| 4.24
| 4.29
| 4.21
| 4.29
| 262,258
| ###
| ###
| ###
| ### |
2011-Jul-07 Thu
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2011-Jul-05 Tue
| 4.22
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| 4.2
| 4.27
| ###
| ###
| 450,774
| ###
| 28.6
| 28.6
| 0.0 |
2011-Jul-01 Fri
| ###
| 4.21
| ###
| ###
| 1,422,171
| ###
| ###
| ###
| 0.0 |
2011-Jun-30 Thu
| ###
| ###
| ###
| ###
| 569,421
| 0
| 61.0
| 61.0
| 0.0 |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2011-Jun-28 Tue
| 3.86
| ###
| 3.84
| ###
| 764,329
| ###
| 89.0
| 89.0
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| 3.82
| 3.84
| 443,943
| ###
| ###
| ###
| 0.3 |
2011-Jun-24 Fri
| ###
| ###
| ###
| ###
| 273,181
| 0
| 68.8
| 68.8
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
| 497,750
| 0
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2011-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2011-Jun-10 Fri
| ###
| ###
| ###
| ###
| 217,624
| 0
| ###
| ###
| 0.0 |
2011-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2011-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2011-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2011-Jun-02 Thu
| 4.28
| 4.28
| 4.21
| 4.21
|
|
| 24.2
| 24.2
| ### |
2011-Jun-01 Wed
| ###
| ###
| 4.29
| ###
| 641,026
| ###
| 74.7
| 74.7
| 0.0 |
2011-May-31 Tue
| 4.21
| ###
| 4.2
| ###
| 620,549
| 1,303,152
| ###
| ###
| 0.0 |
2011-May-30 Mon
| 4.22
| 4.25
| 4.21
| 4.21
| 452,941
| 1,915,940
| ###
| ###
| ### |
2011-May-27 Fri
| 4.22
| 4.26
| ###
| 4.23
| 282,043
| 600,751
| 63.2
| 63.2
| 0.3 |
2011-May-26 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2011-May-25 Wed
| ###
| 4.21
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2011-May-24 Tue
| 4.22
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-23 Mon
| 4.25
| ###
| 4.22
| 4.25
| 328,679
| ###
| ###
| ###
| ### |
2011-May-20 Fri
| ###
| ###
| 4.26
| ###
| 302,785
| ###
| 31.2
| 31.2
| 0.0 |
2011-May-19 Thu
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-18 Wed
| 4.24
| 4.27
| 4.21
| 4.23
|
|
| ###
| ###
| 0.3 |
2011-May-17 Tue
| 4.25
| 4.29
| 4.23
| 4.27
| 258,245
| 1,100,123
| ###
| ###
| ### |
2011-May-16 Mon
| 4.29
| ###
| 4.26
| 4.26
|
|
| ###
| ###
| 0.3 |
2011-May-13 Fri
| 4.28
| ###
| 4.26
| ###
| 480,749
| ###
| ###
| ###
| 0.0 |
2011-May-12 Thu
| ###
| ###
| 4.26
| 4.28
|
|
| 35.5
| 35.5
| 0.3 |
2011-May-11 Wed
| ###
| ###
| 4.25
| ###
| 447,788
| 951,549
| 68.4
| 68.4
| 0.0 |
2011-May-10 Tue
| ###
| ###
| 4.23
| 4.23
|
|
| 15.2
| 15.2
| 0.3 |
2011-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2011-May-06 Fri
| ###
| ###
| ###
| ###
| 473,280
| 0
| ###
| ###
| 0.0 |
2011-May-05 Thu
| ###
| ###
| ###
| ###
| 587,327
| 0
| ###
| ###
| 0.0 |
2011-May-04 Wed
| 4.52
| 4.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-03 Tue
| 4.51
| 4.58
| 4.5
| 4.52
| 975,978
| 4,430,940
| ###
| ###
| 0.3 |
2011-May-02 Mon
| ###
| ###
| 4.52
| 4.55
| 1,099,845
| 2,485,649
| ###
| ###
| 0.3 |
2011-Apr-29 Fri
| ###
| ###
| 4.55
| ###
| 436,425
| ###
| 82.9
| 82.9
| 0.0 |
2011-Apr-28 Thu
| ###
| ###
| ###
| ###
| 608,072
| 0
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| 4.73
| 4.73
| ###
| ###
| 566,876
| ###
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| 4.7
| 4.77
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2011-Apr-20 Wed
| ###
| ###
| ###
| ###
| 687,184
| 0
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| ###
| ###
| 342,940
| 0
| ###
| ###
| 0.0 |
2011-Apr-18 Mon
| ###
| 4.78
| ###
| 4.7
| 249,785
| 596,986
| 81.9
| 81.9
| 0.3 |
2011-Apr-15 Fri
| 4.72
| 4.75
| ###
| ###
| 448,942
| ###
| 26.8
| 26.8
| 0.0 |
2011-Apr-14 Thu
| 4.75
| 4.77
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2011-Apr-13 Wed
| 4.8
| 4.81
| ###
| 4.71
| 437,124
| 1,051,283
| 15.1
| 15.1
| ### |
2011-Apr-12 Tue
| 4.72
| 4.82
| 4.72
| 4.82
| 331,453
| ###
| 92.5
| 92.5
| 0.3 |
2011-Apr-11 Mon
| 4.85
| 4.85
| 4.73
| 4.76
|
|
| 21.6
| 21.6
| ### |
2011-Apr-08 Fri
| 4.86
| 4.86
| 4.79
| 4.85
|
|
| ###
| ###
| ### |
2011-Apr-07 Thu
| 4.85
| 4.86
| 4.8
| 4.84
| 350,977
| ###
| 37.6
| 37.6
| 0.3 |
2011-Apr-06 Wed
| 4.8
| 4.86
| 4.78
| 4.85
| 320,872
| ###
| ###
| ###
| ### |
2011-Apr-05 Tue
| 4.77
| 4.86
| 4.77
| 4.81
|
|
| 73.8
| 73.8
| ### |
2011-Apr-04 Mon
| 4.86
| 4.86
| 4.81
| 4.83
|
|
| 27.8
| 27.8
| 0.3 |
2011-Apr-01 Fri
| 4.84
| 4.86
| 4.8
| 4.86
|
|
| ###
| ###
| 0.3 |
2011-Mar-31 Thu
| 4.75
| 4.85
| 4.7
| 4.81
| 581,724
| ###
| 78.1
| 78.1
| ### |
2011-Mar-30 Wed
| 4.79
| 4.83
| 4.75
| 4.82
|
|
| 67.9
| 67.9
| 0.3 |
2011-Mar-29 Tue
| 4.7
| 4.76
| 4.7
| 4.76
| 306,679
| ###
| ###
| ###
| ### |
2011-Mar-28 Mon
| ###
| 4.74
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2011-Mar-25 Fri
| 4.72
| 4.79
| ###
| 4.76
|
|
| 68.5
| 68.5
| ### |
2011-Mar-24 Thu
| ###
| 4.76
| ###
| 4.71
| 608,287
| 1,447,723
| ###
| ###
| ### |
2011-Mar-23 Wed
| 4.55
| 4.59
| 4.52
| 4.58
| 404,854
| ###
| 75.9
| 75.9
| 0.3 |
2011-Mar-22 Tue
| 4.58
| ###
| 4.52
| 4.58
|
|
| 72.0
| 72.0
| 0.3 |
2011-Mar-21 Mon
| 4.58
| 4.7
| 4.52
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2011-Mar-18 Fri
| ###
| 4.76
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2011-Mar-17 Thu
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| 4.56
| 4.59
| 4.51
| 4.55
| 1,436,355
| ###
| 17.0
| 17.0
| 0.3 |
2011-Mar-15 Tue
| ###
| ###
| 4.43
| 4.56
|
|
| ###
| ###
| 0.3 |
2011-Mar-14 Mon
| ###
| ###
| 4.51
| 4.57
| 2,325,575
| 5,244,171
| 42.6
| 42.6
| ### |
2011-Mar-11 Fri
| ###
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-10 Thu
| 4.78
| 4.78
| ###
| 4.71
| 513,859
| 1,228,123
| 43.7
| 43.7
| ### |
2011-Mar-09 Wed
| 4.7
| 4.78
| 4.7
| 4.76
|
|
| ###
| ###
| ### |
2011-Mar-08 Tue
| 4.7
| 4.75
| ###
| 4.71
|
|
| ###
| ###
| ### |
2011-Mar-07 Mon
| 4.8
| 4.81
| 4.71
| 4.71
| 1,425,321
| 6,784,527
| ###
| ###
| ### |
2011-Mar-04 Fri
| 4.8
| 4.86
| 4.75
| 4.86
| 294,051
| ###
| ###
| ###
| 0.3 |
2011-Mar-03 Thu
| 4.74
| 4.83
| 4.72
| 4.82
| 631,950
| ###
| ###
| ###
| 0.3 |
2011-Mar-02 Wed
| 4.72
| 4.87
| ###
| 4.84
|
|
| 85.2
| 85.2
| 0.3 |
2011-Mar-01 Tue
| ###
| 4.74
| ###
| 4.72
| 764,428
| ###
| 82.0
| 82.0
| 0.3 |
2011-Feb-28 Mon
| 4.73
| 4.74
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2011-Feb-25 Fri
| 4.7
| 4.74
| ###
| 4.73
|
|
| 66.4
| 66.4
| 0.3 |
2011-Feb-24 Thu
| 4.7
| 4.73
| 4.7
| 4.71
|
|
| ###
| ###
| ### |
2011-Feb-23 Wed
| 4.71
| 4.73
| 4.71
| 4.73
| 460,120
| ###
| 70.2
| 70.2
| 0.3 |
2011-Feb-22 Tue
| 4.76
| 4.77
| 4.72
| 4.77
|
|
| 84.8
| 84.8
| ### |
2011-Feb-21 Mon
| 4.75
| 4.79
| 4.72
| 4.79
|
|
| ###
| ###
| 0.3 |
2011-Feb-18 Fri
| 4.75
| 4.75
| 4.73
| 4.73
| 268,447
| ###
| ###
| ###
| 0.3 |
2011-Feb-17 Thu
| 4.76
| 4.8
| 4.71
| 4.76
| 2,492,327
| ###
| ###
| ###
| ### |
2011-Feb-16 Wed
| 4.79
| 4.81
| 4.78
| 4.78
|
|
| 35.8
| 35.8
| ### |
2011-Feb-15 Tue
| 4.8
| 4.83
| 4.78
| 4.79
| 702,344
| ###
| ###
| ###
| 0.3 |
2011-Feb-14 Mon
| 4.85
| 4.86
| 4.81
| 4.84
| 527,625
| ###
| 32.6
| 32.6
| 0.3 |
2011-Feb-11 Fri
| 4.8
| 4.85
| 4.78
| 4.78
|
|
| ###
| ###
| ### |
2011-Feb-10 Thu
| 4.85
| 4.89
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2011-Feb-09 Wed
| 4.85
| ###
| 4.83
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2011-Feb-08 Tue
| 4.89
| ###
| 4.83
| 4.85
| 555,544
| ###
| 29.1
| 29.1
| ### |
2011-Feb-07 Mon
| 4.85
| 4.87
| 4.83
| 4.87
| 278,687
| ###
| 73.8
| 73.8
| 0.3 |
2011-Feb-04 Fri
| 4.76
| 4.85
| 4.76
| 4.85
| 403,742
| 1,939,980
| 79.9
| 79.9
| ### |
2011-Feb-03 Thu
| 4.8
| 4.82
| 4.79
| 4.8
| 353,444
| ###
| ###
| ###
| 0.3 |
2011-Feb-02 Wed
| 4.8
| 4.84
| 4.77
| 4.81
| 629,049
| 3,022,580
| 65.6
| 65.6
| ### |
2011-Feb-01 Tue
| 4.75
| 4.76
| 4.73
| 4.74
|
|
| 31.0
| 31.0
| 0.3 |
Server processing from 2024-05-21 10:50:58 thru 2024-05-21 10:50:59 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|