(PTM) PLATINUM ASSET MANAGEMENT LIMITED Daily Prices Page 24...
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 |
2010-Jul-26 Mon
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
| 308,357
| 0
| 81.5
| 81.5
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2010-Jul-21 Wed
| ###
| ###
| ###
| 5
| 179,382
| 0
| 27.8
| 27.8
| 0.4 |
2010-Jul-20 Tue
| ###
| ###
| 4.86
| 5
| 231,727
| ###
| 73.2
| 73.2
| 0.4 |
2010-Jul-19 Mon
| 5
| ###
| 4.89
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2010-Jul-16 Fri
| ###
| ###
| ###
| ###
| 363,078
| 0
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| ###
| ###
| 5
| ###
| 221,872
| 554,680
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| ###
| ###
| ###
| ###
| 420,387
| 0
| ###
| ###
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| ###
| ###
| 371,273
| 0
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| 4.88
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| 4.55
| 4.86
| 4.55
| 4.83
| 822,940
| ###
| ###
| ###
| 0.3 |
2010-Jul-08 Thu
| 4.55
| ###
| 4.44
| 4.45
|
|
| 15.7
| 15.7
| 0.3 |
2010-Jul-07 Wed
| ###
| ###
| 4.46
| 4.48
| 488,624
| ###
| 11.5
| 11.5
| ### |
2010-Jul-06 Tue
| 4.56
| ###
| 4.52
| ###
| 707,677
| 1,599,350
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| ###
| 4.7
| 4.56
| 4.7
| 307,224
| 1,422,447
| ###
| ###
| 0.3 |
2010-Jul-02 Fri
| ###
| ###
| 4.58
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2010-Jul-01 Thu
| 4.59
| ###
| 4.54
| 4.57
| 283,541
| ###
| ###
| ###
| ### |
2010-Jun-30 Wed
| ###
| 4.71
| 4.56
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2010-Jun-29 Tue
| 4.87
| 4.89
| 4.72
| 4.73
|
|
| 20.0
| 20.0
| 0.3 |
2010-Jun-28 Mon
| ###
| ###
| 4.77
| 4.78
|
|
| ###
| ###
| ### |
2010-Jun-25 Fri
| 4.86
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-24 Thu
| 5
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| ###
| ###
| ###
| 5
| 379,459
| 0
| ###
| ###
| 0.4 |
2010-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2010-Jun-21 Mon
| ###
| 5.24
| ###
| 5.24
| 318,485
| ###
| 75.3
| 75.3
| 0.4 |
2010-Jun-18 Fri
| ###
| 5.2
| ###
| ###
| 759,356
| 1,974,325
| 26.8
| 26.8
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-16 Wed
| ###
| 5.21
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2010-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2010-Jun-11 Fri
| ###
| 5
| 4.89
| 5
|
|
| ###
| ###
| 0.4 |
2010-Jun-10 Thu
| 4.81
| 4.89
| 4.73
| 4.84
| 427,858
| ###
| 71.0
| 71.0
| 0.3 |
2010-Jun-09 Wed
| 4.77
| 4.83
| 4.71
| 4.81
| 454,055
| 2,165,842
| 83.1
| 83.1
| ### |
2010-Jun-08 Tue
| 4.76
| 4.88
| 4.73
| 4.84
|
|
| ###
| ###
| 0.3 |
2010-Jun-07 Mon
| 4.85
| 4.85
| ###
| 4.76
|
|
| ###
| ###
| ### |
2010-Jun-04 Fri
| ###
| ###
| ###
| ###
| 251,953
| 0
| 16.7
| 16.7
| 0.0 |
2010-Jun-03 Thu
| 5
| ###
| ###
| ###
| 369,857
| 0
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| 4.81
| 5
| 4.75
| ###
| 510,857
| 2,490,427
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| ###
| ###
| 4.85
| 4.86
| 463,326
| ###
| 26.9
| 26.9
| 0.3 |
2010-May-31 Mon
| ###
| ###
| 4.89
| ###
| 215,986
| 528,085
| 74.9
| 74.9
| 0.0 |
2010-May-28 Fri
| 4.8
| ###
| 4.79
| ###
| 389,124
| 931,951
| ###
| ###
| 0.0 |
2010-May-27 Thu
| 4.7
| 4.89
| 4.7
| 4.83
| 690,228
| 3,309,643
| 80.5
| 80.5
| 0.3 |
2010-May-26 Wed
| 4.85
| 4.86
| ###
| 4.75
|
|
| ###
| ###
| ### |
2010-May-25 Tue
| 4.73
| 4.83
| ###
| 4.7
|
|
| 51.9
| 51.9
| 0.3 |
2010-May-24 Mon
| 4.7
| 4.78
| 4.54
| 4.78
|
|
| ###
| ###
| ### |
2010-May-21 Fri
| 4.55
| 4.76
| 4.5
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2010-May-20 Thu
| ###
| 4.73
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2010-May-19 Wed
| 4.79
| 4.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-18 Tue
| ###
| ###
| 4.8
| 4.86
|
|
| 39.3
| 39.3
| 0.3 |
2010-May-17 Mon
| ###
| ###
| 4.77
| 4.8
| 561,778
| 1,339,840
| 31.3
| 31.3
| 0.3 |
2010-May-14 Fri
| ###
| 5
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2010-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-12 Wed
| ###
| ###
| ###
| ###
| 337,851
| 0
| 23.0
| 23.0
| 0.0 |
2010-May-11 Tue
| ###
| ###
| ###
| ###
| 616,770
| 0
| ###
| ###
| 0.0 |
2010-May-10 Mon
| 4.85
| ###
| 4.85
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2010-May-07 Fri
| 4.85
| ###
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2010-May-06 Thu
| 5
| ###
| ###
| ###
| 789,345
| 0
| 81.0
| 81.0
| 0.0 |
2010-May-05 Wed
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-04 Tue
| ###
| ###
| ###
| ###
| 473,876
| 0
| ###
| ###
| 0.0 |
2010-May-03 Mon
| 4.88
| ###
| 4.88
| ###
| 416,185
| ###
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| ###
| ###
| 4.88
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| 4.88
| ###
| 437,854
| ###
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2010-Apr-27 Tue
| ###
| ###
| ###
| ###
| 246,485
| 0
| 34.3
| 34.3
| 0.0 |
2010-Apr-23 Fri
| ###
| ###
| ###
| ###
| 409,741
| 0
| 73.0
| 73.0
| 0.0 |
2010-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-20 Tue
| 5
| ###
| 5
| ###
| 429,125
| ###
| 74.5
| 74.5
| 0.0 |
2010-Apr-19 Mon
| ###
| ###
| ###
| ###
| 335,270
| 0
| 80.1
| 80.1
| 0.0 |
2010-Apr-16 Fri
| ###
| ###
| ###
| ###
| 571,240
| 0
| ###
| ###
| 0.0 |
2010-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2010-Apr-14 Wed
| 5.2
| 5.2
| ###
| ###
| 421,670
| 1,096,342
| ###
| ###
| 0.0 |
2010-Apr-13 Tue
| 5.21
| 5.22
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2010-Apr-12 Mon
| 5.26
| 5.27
| 5.2
| 5.22
|
|
| ###
| ###
| 0.4 |
2010-Apr-09 Fri
| 5.2
| 5.28
| ###
| 5.26
|
|
| 75.9
| 75.9
| 0.4 |
2010-Apr-08 Thu
| 5.22
| 5.25
| ###
| 5.2
|
|
| 31.7
| 31.7
| ### |
2010-Apr-07 Wed
| 5.25
| ###
| 5.21
| 5.22
| 437,848
| ###
| ###
| ###
| 0.4 |
2010-Apr-06 Tue
| 5.23
| 5.27
| 5.2
| 5.25
| 375,141
| ###
| 69.5
| 69.5
| 0.4 |
2010-Apr-01 Thu
| 5.2
| 5.23
| ###
| 5.21
| 591,372
| ###
| 64.3
| 64.3
| 0.4 |
2010-Mar-31 Wed
| 5.25
| 5.25
| 5.2
| 5.2
|
|
| 29.3
| 29.3
| ### |
2010-Mar-30 Tue
| 5.26
| 5.28
| 5.2
| 5.2
|
|
| 26.5
| 26.5
| ### |
2010-Mar-29 Mon
| 5.23
| 5.25
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2010-Mar-26 Fri
| 5.28
| ###
| 5.23
| 5.23
|
|
| ###
| ###
| ### |
2010-Mar-25 Thu
| 5.47
| 5.47
| 5.26
| ###
| 791,259
| ###
| 11.4
| 11.4
| 0.0 |
2010-Mar-24 Wed
| 5.49
| 5.59
| 5.42
| 5.53
| 351,378
| ###
| ###
| ###
| ### |
2010-Mar-23 Tue
| 5.5
| 5.51
| 5.41
| 5.43
| 413,253
| ###
| 21.4
| 21.4
| 0.4 |
2010-Mar-22 Mon
| 5.46
| 5.56
| 5.46
| 5.51
|
|
| 80.0
| 80.0
| ### |
2010-Mar-19 Fri
| 5.54
| 5.56
| 5.46
| 5.5
| 613,127
| 3,378,329
| 23.8
| 23.8
| 0.4 |
2010-Mar-18 Thu
| 5.56
| ###
| 5.55
| ###
| 740,824
| 2,055,786
| 78.3
| 78.3
| 0.0 |
2010-Mar-17 Wed
| ###
| 5.55
| ###
| 5.55
| 1,534,783
| 4,259,022
| ###
| ###
| ### |
2010-Mar-16 Tue
| ###
| 5.43
| 5.22
| 5.26
|
|
| ###
| ###
| 0.4 |
2010-Mar-15 Mon
| 5.47
| 5.5
| ###
| ###
| 409,353
| 1,125,720
| 29.0
| 29.0
| 0.0 |
2010-Mar-12 Fri
| 5.53
| 5.56
| 5.48
| 5.51
|
|
| 29.7
| 29.7
| ### |
2010-Mar-11 Thu
| 5.53
| 5.56
| 5.46
| 5.5
| 421,285
| 2,321,280
| ###
| ###
| 0.4 |
2010-Mar-10 Wed
| ###
| ###
| 5.54
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2010-Mar-09 Tue
| ###
| 5.71
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2010-Mar-08 Mon
| 5.75
| 5.75
| ###
| 5.71
|
|
| 27.9
| 27.9
| 0.4 |
2010-Mar-05 Fri
| 5.72
| 5.73
| ###
| 5.72
| 296,420
| 849,243
| 67.2
| 67.2
| 0.4 |
2010-Mar-04 Thu
| ###
| 5.73
| ###
| ###
| 378,644
| ###
| 75.5
| 75.5
| 0.0 |
2010-Mar-03 Wed
| 5.7
| 5.7
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2010-Mar-02 Tue
| 5.73
| 5.73
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2010-Mar-01 Mon
| ###
| 5.73
| ###
| 5.72
|
|
| 73.1
| 73.1
| 0.4 |
2010-Feb-26 Fri
| ###
| 5.7
| 5.5
| 5.7
| 257,345
| ###
| 73.6
| 73.6
| 0.4 |
2010-Feb-25 Thu
| 5.74
| 5.74
| 5.58
| ###
| 1,730,829
| ###
| 42.2
| 42.2
| 0.0 |
2010-Feb-24 Wed
| 5.5
| 5.75
| 5.44
| 5.7
|
|
| ###
| ###
| 0.4 |
2010-Feb-23 Tue
| 5.51
| 5.56
| 5.48
| 5.54
| 420,423
| ###
| ###
| ###
| 0.4 |
2010-Feb-22 Mon
| 5.47
| 5.53
| 5.43
| 5.53
|
|
| ###
| ###
| ### |
2010-Feb-19 Fri
| 5.42
| 5.5
| ###
| 5.49
|
|
| 81.4
| 81.4
| 0.4 |
2010-Feb-18 Thu
| ###
| 5.48
| 5.29
| 5.43
|
|
| ###
| ###
| 0.4 |
2010-Feb-17 Wed
| 5.2
| ###
| 5.2
| ###
| 349,774
| ###
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| 5.22
| ###
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2010-Feb-15 Mon
| 5.29
| 5.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-12 Fri
| 5.21
| ###
| 5.21
| 5.29
|
|
| ###
| ###
| 0.4 |
2010-Feb-11 Thu
| ###
| ###
| ###
| 5.2
| 231,879
| 0
| 64.2
| 64.2
| ### |
2010-Feb-10 Wed
| ###
| ###
| ###
| 5.24
|
|
| 32.4
| 32.4
| 0.4 |
2010-Feb-09 Tue
| 5.2
| 5.22
| ###
| 5.2
| 204,129
| 532,776
| ###
| ###
| ### |
2010-Feb-08 Mon
| 5.29
| ###
| ###
| 5.23
|
|
| ###
| ###
| ### |
2010-Feb-05 Fri
| ###
| ###
| 5.23
| ###
| 324,487
| ###
| ###
| ###
| 0.0 |
2010-Feb-04 Thu
| 5.25
| 5.43
| 5.24
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2010-Feb-03 Wed
| 5.43
| 5.44
| 5.29
| ###
| 326,171
| ###
| ###
| ###
| 0.0 |
2010-Feb-02 Tue
| 5.47
| 5.55
| 5.42
| 5.51
| 295,946
| ###
| ###
| ###
| ### |
2010-Feb-01 Mon
| 5.4
| 5.53
| ###
| 5.45
|
|
| 88.2
| 88.2
| ### |
2010-Jan-29 Fri
| ###
| 5.53
| ###
| 5.5
| 647,724
| 1,790,956
| ###
| ###
| 0.4 |
2010-Jan-28 Thu
| ###
| 5.5
| 5.23
| 5.5
|
|
| 88.7
| 88.7
| 0.4 |
2010-Jan-27 Wed
| ###
| 5.41
| 5.25
| ###
| 455,885
| ###
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| ###
| 5.47
| 5.26
| 5.47
|
|
| 78.2
| 78.2
| ### |
2010-Jan-22 Fri
| 5.5
| 5.51
| ###
| 5.46
| 364,583
| 1,004,426
| ###
| ###
| ### |
2010-Jan-21 Thu
| ###
| ###
| 5.55
| ###
| 334,756
| 928,947
| 42.3
| 42.3
| 0.0 |
2010-Jan-20 Wed
| 5.59
| 5.73
| 5.57
| 5.7
|
|
| 87.4
| 87.4
| 0.4 |
2010-Jan-19 Tue
| 5.71
| 5.72
| 5.48
| 5.5
| 738,377
| ###
| ###
| ###
| 0.4 |
2010-Jan-18 Mon
| 5.7
| 5.8
| 5.7
| 5.76
| 515,157
| 2,962,152
| 76.7
| 76.7
| ### |
2010-Jan-15 Fri
| 5.83
| 5.83
| 5.75
| 5.76
| 309,948
| ###
| 26.5
| 26.5
| ### |
2010-Jan-14 Thu
| 5.73
| ###
| 5.71
| 5.84
|
|
| ###
| ###
| 0.4 |
2010-Jan-13 Wed
| 5.86
| 5.89
| 5.73
| 5.75
| 294,788
| ###
| ###
| ###
| ### |
2010-Jan-12 Tue
| 5.84
| 5.89
| 5.8
| 5.85
|
|
| ###
| ###
| 0.4 |
2010-Jan-11 Mon
| 5.8
| 5.81
| 5.71
| 5.75
| 171,453
| ###
| 26.3
| 26.3
| ### |
2010-Jan-08 Fri
| 5.71
| 5.76
| 5.71
| 5.76
|
|
| 74.8
| 74.8
| ### |
2010-Jan-07 Thu
| ###
| 5.72
| ###
| 5.71
|
|
| 78.3
| 78.3
| 0.4 |
2010-Jan-06 Wed
| 5.7
| 5.72
| ###
| 5.72
| 213,771
| 611,385
| ###
| ###
| 0.4 |
2010-Jan-05 Tue
| 5.7
| 5.7
| ###
| 5.7
| 213,778
| ###
| ###
| ###
| 0.4 |
2010-Jan-04 Mon
| 5.54
| 5.7
| 5.52
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2009-Dec-31 Thu
| 5.58
| ###
| 5.5
| 5.55
|
|
| 20.1
| 20.1
| ### |
2009-Dec-30 Wed
| ###
| ###
| 5.52
| 5.57
| 144,789
| ###
| ###
| ###
| 0.4 |
2009-Dec-29 Tue
| 5.49
| ###
| 5.47
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-24 Thu
| ###
| 5.47
| ###
| 5.47
| 235,544
| ###
| ###
| ###
| ### |
2009-Dec-23 Wed
| 5.23
| ###
| 5.2
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2009-Dec-22 Tue
| ###
| 5.23
| ###
| 5.22
|
|
| 79.0
| 79.0
| 0.4 |
2009-Dec-21 Mon
| ###
| 5.21
| ###
| ###
| 102,620
| 267,325
| 32.2
| 32.2
| 0.0 |
2009-Dec-18 Fri
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
Server processing from 2024-06-15 04:04:47 thru 2024-06-15 04:04:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|