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 |
2009-Nov-16 Mon
| 5.73
| 5.79
| ###
| 5.73
| 271,245
| 785,254
| ###
| ###
| ### |
2009-Nov-13 Fri
| 5.55
| 5.73
| 5.55
| ###
| 440,970
| 2,487,070
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| ###
| ###
| ###
| 5.7
| 723,821
| 0
| 11.0
| 11.0
| 0.4 |
2009-Nov-11 Wed
| 5.8
| ###
| 5.77
| ###
| 601,151
| 1,734,320
| 86.5
| 86.5
| 0.0 |
2009-Nov-10 Tue
| ###
| ###
| ###
| 5.83
| 894,025
| 0
| 19.9
| 19.9
| ### |
2009-Nov-09 Mon
| 5.71
| ###
| ###
| 5.89
|
|
| ###
| ###
| ### |
2009-Nov-06 Fri
| 5.57
| 5.76
| 5.56
| ###
| 343,277
| 1,942,947
| 65.9
| 65.9
| 0.0 |
2009-Nov-05 Thu
| 5.54
| 5.58
| 5.41
| 5.56
| 315,658
| 1,734,540
| ###
| ###
| 0.4 |
2009-Nov-04 Wed
| 5.5
| 5.54
| ###
| 5.54
|
|
| 76.7
| 76.7
| 0.4 |
2009-Nov-03 Tue
| ###
| ###
| 5.49
| 5.5
| 177,776
| ###
| ###
| ###
| 0.4 |
2009-Nov-02 Mon
| 5.43
| ###
| 5.28
| 5.5
| 348,653
| 920,443
| ###
| ###
| 0.4 |
2009-Oct-30 Fri
| ###
| 5.83
| ###
| ###
| 455,478
| ###
| ###
| ###
| 0.0 |
2009-Oct-29 Thu
| 5.75
| ###
| ###
| 5.74
| 367,745
| 0
| ###
| ###
| 0.4 |
2009-Oct-28 Wed
| ###
| 6
| 5.79
| 5.84
| 217,440
| ###
| 41.2
| 41.2
| 0.4 |
2009-Oct-27 Tue
| 5.88
| ###
| 5.7
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
| 290,052
| 0
| 33.5
| 33.5
| 0.0 |
2009-Oct-23 Fri
| ###
| ###
| ###
| ###
| 452,080
| 0
| 79.4
| 79.4
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| ###
| ###
| 374,280
| 0
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2009-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2009-Oct-19 Mon
| 6.2
| 6.2
| ###
| ###
| 851,780
| ###
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| ###
| ###
| 6.2
| 6.26
| 357,422
| ###
| ###
| ###
| 0.4 |
2009-Oct-15 Thu
| 6.27
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| ###
| ###
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2009-Oct-13 Tue
| ###
| 6.22
| ###
| ###
| 1,180,224
| ###
| 78.0
| 78.0
| 0.0 |
2009-Oct-12 Mon
| 5.85
| ###
| 5.79
| ###
| 540,578
| 1,564,973
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| 5.71
| 5.88
| 5.71
| 5.84
|
|
| ###
| ###
| 0.4 |
2009-Oct-07 Wed
| 5.29
| 5.46
| 5.27
| 5.42
|
|
| 81.2
| 81.2
| 0.4 |
2009-Oct-06 Tue
| 5.2
| ###
| 5.2
| 5.23
|
|
| ###
| ###
| ### |
2009-Oct-05 Mon
| ###
| 5.21
| ###
| 5.2
|
|
| ###
| ###
| ### |
2009-Oct-02 Fri
| 5.24
| ###
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2009-Oct-01 Thu
| ###
| 5.45
| ###
| 5.45
|
|
| ###
| ###
| ### |
2009-Sep-30 Wed
| ###
| 5.42
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2009-Sep-29 Tue
| 5.26
| 5.4
| 5.26
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2009-Sep-28 Mon
| 5.2
| ###
| ###
| 5.2
| 595,086
| 0
| ###
| ###
| ### |
2009-Sep-25 Fri
| ###
| ###
| 5.21
| 5.23
|
|
| 20.7
| 20.7
| ### |
2009-Sep-24 Thu
| ###
| 5.4
| ###
| ###
| 375,482
| ###
| 71.8
| 71.8
| 0.0 |
2009-Sep-23 Wed
| 5.4
| 5.43
| 5.29
| ###
| 309,746
| ###
| 24.0
| 24.0
| 0.0 |
2009-Sep-22 Tue
| 5.46
| 5.46
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2009-Sep-21 Mon
| ###
| 5.47
| ###
| 5.47
| 377,087
| ###
| ###
| ###
| ### |
2009-Sep-18 Fri
| 5.5
| ###
| ###
| 5.42
| 662,740
| 0
| ###
| ###
| 0.4 |
2009-Sep-17 Thu
| ###
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| 5.57
| ###
| 5.52
| 5.54
| 674,178
| ###
| 24.8
| 24.8
| 0.4 |
2009-Sep-15 Tue
| ###
| 5.57
| ###
| 5.54
|
|
| ###
| ###
| 0.4 |
2009-Sep-14 Mon
| 5.42
| 5.45
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2009-Sep-11 Fri
| 5.42
| 5.5
| 5.4
| 5.49
| 745,251
| ###
| ###
| ###
| 0.4 |
2009-Sep-10 Thu
| 5.49
| 5.51
| 5.29
| ###
| 1,011,646
| 5,462,888
| 16.4
| 16.4
| 0.0 |
2009-Sep-09 Wed
| 5.25
| 5.42
| 5.23
| ###
| 1,039,323
| ###
| 84.6
| 84.6
| 0.0 |
2009-Sep-08 Tue
| ###
| 5.25
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2009-Sep-07 Mon
| ###
| 5.2
| ###
| ###
| 480,282
| ###
| 33.9
| 33.9
| 0.0 |
2009-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2009-Sep-01 Tue
| 5
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2009-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-28 Fri
| ###
| ###
| ###
| 5
| 489,388
| 0
| 65.2
| 65.2
| 0.4 |
2009-Aug-27 Thu
| 4.89
| 5
| 4.84
| 5
|
|
| 82.2
| 82.2
| 0.4 |
2009-Aug-26 Wed
| ###
| ###
| 4.82
| ###
| 500,941
| ###
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| ###
| 5
| 4.85
| ###
| 464,880
| ###
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| 4.72
| ###
| 4.72
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2009-Aug-21 Fri
| 4.78
| 4.78
| 4.42
| 4.57
| 978,521
| ###
| 15.2
| 15.2
| ### |
2009-Aug-20 Thu
| 4.87
| 4.89
| 4.76
| 4.8
| 384,950
| 1,857,383
| 31.8
| 31.8
| 0.3 |
2009-Aug-19 Wed
| 4.89
| ###
| 4.81
| 4.87
|
|
| 35.9
| 35.9
| 0.3 |
2009-Aug-18 Tue
| 4.89
| ###
| 4.77
| 4.83
| 503,327
| ###
| ###
| ###
| 0.3 |
2009-Aug-17 Mon
| ###
| ###
| 4.76
| ###
| 353,024
| ###
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| ###
| ###
| ###
| ###
| 657,258
| 0
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| 4.78
| ###
| 4.75
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2009-Aug-12 Wed
| 4.78
| 4.8
| 4.72
| 4.72
|
|
| 23.5
| 23.5
| 0.3 |
2009-Aug-11 Tue
| 4.46
| 4.8
| 4.43
| 4.8
| 1,133,125
| 5,229,371
| 94.9
| 94.9
| 0.3 |
2009-Aug-10 Mon
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-07 Fri
| 4.45
| 4.45
| ###
| ###
| 265,245
| 590,170
| 16.5
| 16.5
| 0.0 |
2009-Aug-06 Thu
| 4.41
| 4.47
| ###
| 4.46
| 444,441
| 993,325
| ###
| ###
| 0.3 |
2009-Aug-05 Wed
| 4.49
| 4.49
| ###
| 4.41
| 436,453
| ###
| 32.3
| 32.3
| ### |
2009-Aug-04 Tue
| 4.58
| 4.71
| 4.51
| 4.54
|
|
| ###
| ###
| 0.3 |
2009-Aug-03 Mon
| 4.5
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| 4.51
| 4.58
| 4.41
| 4.57
|
|
| ###
| ###
| ### |
2009-Jul-30 Thu
| 4.48
| 4.53
| ###
| 4.51
| 189,589
| ###
| 69.1
| 69.1
| 0.3 |
2009-Jul-29 Wed
| 4.28
| 4.44
| 4.28
| ###
| 345,677
| 1,507,151
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| 4.42
| 4.42
| 4.24
| 4.26
| 338,642
| ###
| ###
| ###
| 0.3 |
2009-Jul-27 Mon
| 4.4
| 4.43
| 4.26
| 4.42
| 369,145
| ###
| 71.7
| 71.7
| 0.3 |
2009-Jul-24 Fri
| 4.49
| 4.5
| ###
| ###
| 309,380
| ###
| 19.3
| 19.3
| 0.0 |
2009-Jul-23 Thu
| ###
| 4.47
| ###
| 4.47
|
|
| ###
| ###
| ### |
2009-Jul-22 Wed
| 4.22
| ###
| ###
| ###
| 227,557
| 0
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| ###
| 4.21
| ###
| ###
| 360,481
| ###
| ###
| ###
| 0.0 |
2009-Jul-20 Mon
| 4.25
| 4.25
| ###
| 4.2
| 293,357
| 623,383
| ###
| ###
| ### |
2009-Jul-17 Fri
| ###
| 4.24
| ###
| 4.22
|
|
| ###
| ###
| ### |
2009-Jul-16 Thu
| 4.23
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-15 Wed
| 3.89
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| 3.87
| ###
| 3.79
| 3.82
|
|
| 17.2
| 17.2
| 0.3 |
2009-Jul-13 Mon
| 3.87
| 3.89
| 3.76
| 3.77
|
|
| 19.7
| 19.7
| ### |
2009-Jul-10 Fri
| ###
| ###
| 3.86
| 3.89
| 151,558
| ###
| 20.9
| 20.9
| 0.3 |
2009-Jul-09 Thu
| 3.86
| ###
| 3.85
| ###
| 201,256
| ###
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| 3.86
| ###
| 3.85
| ###
| 390,022
| ###
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| ###
| ###
| 3.85
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2009-Jul-06 Mon
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
| 273,849
| 0
| ###
| ###
| 0.0 |
2009-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2009-Jul-01 Wed
| ###
| ###
| ###
| ###
| 205,074
| 0
| ###
| ###
| 0.0 |
2009-Jun-30 Tue
| ###
| ###
| ###
| ###
| 442,227
| 0
| 71.9
| 71.9
| 0.0 |
2009-Jun-29 Mon
| ###
| ###
| 4
| ###
| 466,780
| ###
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| ###
| 4.25
| 628,077
| 0
| ###
| ###
| ### |
2009-Jun-25 Thu
| ###
| ###
| ###
| ###
| 436,128
| 0
| ###
| ###
| 0.0 |
2009-Jun-24 Wed
| ###
| ###
| 4
| ###
| 726,286
| 1,452,572
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2009-Jun-22 Mon
| ###
| 4.21
| ###
| 4.21
|
|
| 80.6
| 80.6
| ### |
2009-Jun-19 Fri
| 4.21
| ###
| ###
| 4.22
|
|
| 76.3
| 76.3
| ### |
2009-Jun-18 Thu
| ###
| 4.25
| ###
| 4.23
|
|
| 82.8
| 82.8
| 0.3 |
2009-Jun-17 Wed
| ###
| ###
| ###
| ###
| 537,021
| 0
| 76.4
| 76.4
| 0.0 |
2009-Jun-16 Tue
| ###
| 4.27
| ###
| ###
| 293,077
| ###
| ###
| ###
| 0.0 |
2009-Jun-15 Mon
| ###
| 4.45
| 4.29
| 4.29
| 748,020
| 3,268,847
| ###
| ###
| ### |
2009-Jun-12 Fri
| ###
| 4.42
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2009-Jun-11 Thu
| 4.29
| 4.46
| 4.26
| ###
| 682,971
| 2,977,753
| 67.3
| 67.3
| 0.0 |
2009-Jun-10 Wed
| 4.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| ###
| ###
| ###
| ###
| 405,586
| 0
| 82.5
| 82.5
| 0.0 |
2009-Jun-05 Fri
| ###
| 4.25
| ###
| 4.2
| 449,148
| ###
| 71.8
| 71.8
| ### |
2009-Jun-04 Thu
| ###
| ###
| 4
| 4.22
| 595,956
| ###
| 83.1
| 83.1
| ### |
2009-Jun-03 Wed
| 4
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2009-Jun-01 Mon
| 3.75
| 3.76
| 3.52
| 3.52
|
|
| 5.2
| 5.2
| ### |
2009-May-29 Fri
| 3.8
| 3.85
| ###
| 3.76
| 524,147
| 1,008,982
| ###
| ###
| 0.3 |
2009-May-28 Thu
| ###
| ###
| 3.7
| 3.84
| 676,386
| ###
| ###
| ###
| 0.3 |
2009-May-27 Wed
| ###
| ###
| ###
| ###
| 674,279
| 0
| ###
| ###
| 0.0 |
2009-May-26 Tue
| ###
| ###
| ###
| ###
| 220,840
| 0
| ###
| ###
| 0.0 |
2009-May-25 Mon
| 4.25
| 4.25
| 4
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2009-May-22 Fri
| 4.25
| ###
| 4.2
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2009-May-21 Thu
| ###
| ###
| 4.23
| ###
| 442,449
| 935,779
| 71.1
| 71.1
| 0.0 |
2009-May-20 Wed
| 4.28
| ###
| 4.23
| ###
| 219,423
| 464,079
| ###
| ###
| 0.0 |
2009-May-19 Tue
| ###
| 4.27
| ###
| 4.27
|
|
| 84.2
| 84.2
| ### |
2009-May-18 Mon
| 4
| ###
| ###
| 4
|
|
| 78.3
| 78.3
| 0.3 |
2009-May-15 Fri
| ###
| ###
| 4
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2009-May-14 Thu
| ###
| ###
| ###
| ###
| 436,420
| 0
| 30.3
| 30.3
| 0.0 |
2009-May-13 Wed
| 4.23
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2009-May-12 Tue
| 4.42
| 4.45
| 4.23
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2009-May-11 Mon
| 4.5
| 4.54
| 4.42
| 4.54
|
|
| ###
| ###
| 0.3 |
2009-May-08 Fri
| 4.44
| 4.5
| ###
| 4.5
|
|
| ###
| ###
| ### |
2009-May-07 Thu
| 4.29
| 4.49
| 4.25
| 4.49
|
|
| 82.1
| 82.1
| ### |
2009-May-06 Wed
| ###
| ###
| ###
| 4.2
| 221,924
| 0
| 22.2
| 22.2
| ### |
2009-May-05 Tue
| ###
| 4.47
| ###
| ###
| 350,251
| ###
| 83.9
| 83.9
| 0.0 |
2009-May-04 Mon
| 4
| 4.2
| 4
| 4.2
|
|
| ###
| ###
| ### |
2009-May-01 Fri
| ###
| ###
| ###
| ###
| 155,858
| 0
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| ###
| ###
| 3.83
| ###
| 267,423
| ###
| 72.4
| 72.4
| 0.0 |
2009-Apr-28 Tue
| 3.81
| ###
| 3.81
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2009-Apr-27 Mon
| 3.84
| ###
| 3.78
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2009-Apr-24 Fri
| 3.8
| 3.84
| 3.7
| 3.75
|
|
| 30.5
| 30.5
| 0.3 |
2009-Apr-23 Thu
| 3.77
| ###
| 3.74
| 3.89
| 244,350
| ###
| 82.7
| 82.7
| 0.3 |
2009-Apr-22 Wed
| 3.81
| 3.82
| 3.7
| 3.77
|
|
| ###
| ###
| ### |
2009-Apr-21 Tue
| 3.86
| 3.88
| 3.76
| 3.84
| 246,853
| 942,978
| 33.7
| 33.7
| 0.3 |
2009-Apr-20 Mon
| ###
| ###
| 3.86
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-Apr-17 Fri
| ###
| 4
| 3.86
| ###
|
|
| 71.1
| 71.1
| 0.0 |
|