End of day Prices (full format), 113 Days for (PTM) PLATINUM ASSET MANAGEMENT LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
2022-Aug-22 Mon
| 1.86
| 1.875
| 1.825
| 1.86
| 1,080,882
| ###
| ###
| ###
| 0.1 |
2022-Aug-19 Fri
| ###
| ###
| 1.88
| 1.88
| 714,258
| ###
| 24.6
| 24.6
| 0.1 |
2022-Aug-18 Thu
| ###
| ###
| 1.88
| ###
| 773,788
| ###
| 45.2
| 45.2
| 0.0 |
2022-Aug-17 Wed
| 1.89
| ###
| 1.89
| ###
| 4,787,777
| 4,524,449
| 78.1
| 78.1
| 0.0 |
2022-Aug-16 Tue
| ###
| 1.925
| 1.8775
| ###
| 567,142
| 1,078,278
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| 1.855
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| 1.89
| ###
| 1.875
| 1.88
|
|
| 35.9
| 35.9
| 0.1 |
2022-Aug-11 Thu
| 1.89
| ###
| 1.89
| ###
| 1,294,155
| 1,222,976
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| 1.86
| 1.86
| 1.83
| 1.85
|
|
| 35.1
| 35.1
| 0.1 |
2022-Aug-09 Tue
| 1.855
| 1.8825
| 1.84
| 1.875
| 884,427
| ###
| ###
| ###
| ### |
2022-Aug-08 Mon
| ###
| ###
| ###
| 1.855
| 1,362,485
| 0
| ###
| ###
| 0.1 |
2022-Aug-05 Fri
| 1.87
| 1.8825
| 1.85
| 1.88
| 1,740,523
| 3,248,251
| ###
| ###
| 0.1 |
2022-Aug-04 Thu
| ###
| ###
| 1.855
| 1.87
| 1,094,224
| ###
| 27.0
| 27.0
| ### |
2022-Aug-03 Wed
| 1.845
| ###
| 1.825
| 1.86
| 513,879
| ###
| 69.2
| 69.2
| 0.1 |
2022-Aug-02 Tue
| 1.82
| 1.8525
| 1.8
| 1.85
| 1,305,688
| ###
| ###
| ###
| 0.1 |
2022-Aug-01 Mon
| 1.83
| 1.86
| 1.8
| 1.82
|
|
| 41.6
| 41.6
| ### |
2022-Jul-29 Fri
| 1.82
| 1.87
| 1.82
| 1.82
| 4,410,958
| ###
| 63.7
| 63.7
| ### |
2022-Jul-28 Thu
| 1.8
| 1.845
| 1.8
| 1.845
| 898,246
| 1,637,053
| 75.1
| 75.1
| ### |
2022-Jul-27 Wed
| 1.81
| ###
| 1.79
| 1.79
| 1,229,378
| ###
| ###
| ###
| 0.1 |
2022-Jul-26 Tue
| 1.81
| 1.8325
| 1.785
| 1.82
| 1,082,140
| 1,957,320
| 72.4
| 72.4
| ### |
2022-Jul-25 Mon
| 1.87
| 1.885
| 1.825
| 1.83
| 645,340
| ###
| ###
| ###
| ### |
2022-Jul-22 Fri
| 1.85
| ###
| 1.84
| 1.88
| 1,199,040
| ###
| 79.2
| 79.2
| 0.1 |
2022-Jul-21 Thu
| 1.81
| 1.855
| 1.79
| 1.855
|
|
| 78.9
| 78.9
| 0.1 |
2022-Jul-20 Wed
| ###
| 1.82
| 1.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| ###
| ###
| 1.685
| 1.755
| 1,576,754
| ###
| ###
| ###
| 0.1 |
2022-Jul-18 Mon
| ###
| 1.7
| ###
| 1.7
| 2,013,640
| ###
| ###
| ###
| ### |
2022-Jul-15 Fri
| 1.675
| 1.675
| 1.59
| ###
| 2,211,172
| ###
| 9.0
| 9.0
| 0.0 |
2022-Jul-14 Thu
| 1.71
| 1.72
| ###
| ###
| 1,485,052
| 1,277,144
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| 1.72
| 1.73
| 1.645
| 1.71
|
|
| 30.0
| 30.0
| 0.1 |
2022-Jul-12 Tue
| ###
| ###
| 1.7425
| 1.75
| 441,340
| ###
| 28.8
| 28.8
| 0.1 |
2022-Jul-11 Mon
| ###
| 1.8
| 1.74
| 1.76
| 510,686
| ###
| 35.6
| 35.6
| 0.1 |
2022-Jul-08 Fri
| 1.79
| ###
| 1.77
| 1.78
| 1,199,879
| ###
| 26.7
| 26.7
| 0.1 |
2022-Jul-07 Thu
| 1.73
| 1.775
| ###
| 1.775
| 1,236,021
| ###
| ###
| ###
| ### |
2022-Jul-06 Wed
| ###
| ###
| 1.7
| 1.73
|
|
| 75.2
| 75.2
| ### |
2022-Jul-05 Tue
| ###
| 1.74
| ###
| 1.725
|
|
| 71.8
| 71.8
| ### |
2022-Jul-04 Mon
| ###
| 1.89
| 1.7
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| 1.76
| 1.785
| ###
| ###
| 529,526
| ###
| ###
| ###
| 0.0 |
2022-Jun-30 Thu
| 1.75
| 1.79
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
2022-Jun-29 Wed
| 1.76
| 1.785
| 1.73
| 1.78
|
|
| 79.2
| 79.2
| 0.1 |
2022-Jun-28 Tue
| 1.845
| 1.845
| 1.8
| 1.825
|
|
| 33.8
| 33.8
| ### |
2022-Jun-27 Mon
| 1.785
| 1.85
| 1.78
| ###
| 2,650,576
| ###
| 81.4
| 81.4
| 0.0 |
2022-Jun-24 Fri
| 1.685
| ###
| 1.685
| ###
| 1,697,551
| 1,430,186
| 78.0
| 78.0
| 0.0 |
2022-Jun-23 Thu
| 1.71
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| ###
| 1.7375
| 1.7
| 1.7
| 2,226,445
| ###
| ###
| ###
| ### |
2022-Jun-21 Tue
| ###
| 1.725
| 1.6625
| 1.7
| 4,200,627
| ###
| ###
| ###
| ### |
2022-Jun-20 Mon
| ###
| 1.74
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2022-Jun-17 Fri
| ###
| 1.71
| 1.645
| 1.71
|
|
| ###
| ###
| 0.1 |
2022-Jun-16 Thu
| 1.685
| 1.72
| 1.685
| 1.685
| 4,965,874
| ###
| ###
| ###
| ### |
2022-Jun-15 Wed
| ###
| ###
| 1.675
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2022-Jun-14 Tue
| ###
| ###
| 1.5525
| ###
| 6,730,471
| 5,224,528
| 87.4
| 87.4
| 0.0 |
2022-Jun-10 Fri
| 1.725
| 1.74
| ###
| ###
| 1,699,077
| ###
| ###
| ###
| 0.0 |
2022-Jun-09 Thu
| 1.755
| 1.7975
| 1.74
| 1.745
|
|
| ###
| ###
| 0.1 |
2022-Jun-08 Wed
| 1.74
| 1.775
| ###
| 1.745
|
|
| ###
| ###
| 0.1 |
2022-Jun-07 Tue
| 1.73
| 1.7475
| 1.7025
| 1.73
| 2,506,088
| ###
| ###
| ###
| ### |
2022-Jun-06 Mon
| 1.81
| 1.81
| 1.74
| 1.75
| 2,946,129
| 5,229,378
| 22.6
| 22.6
| 0.1 |
2022-Jun-03 Fri
| 1.825
| 1.825
| 1.775
| 1.8
|
|
| 28.7
| 28.7
| 0.1 |
2022-Jun-02 Thu
| 1.81
| 1.8175
| 1.76
| 1.78
|
|
| 30.1
| 30.1
| 0.1 |
2022-Jun-01 Wed
| 1.83
| ###
| ###
| 1.83
|
|
| ###
| ###
| ### |
2022-May-31 Tue
| 1.88
| 1.89
| 1.83
| 1.83
| 6,444,687
| ###
| ###
| ###
| ### |
2022-May-30 Mon
| 1.82
| 1.8825
| ###
| 1.87
| 3,114,152
| ###
| 81.9
| 81.9
| ### |
2022-May-27 Fri
| 1.8
| ###
| 1.775
| 1.8
| 2,121,278
| ###
| 70.8
| 70.8
| 0.1 |
2022-May-26 Thu
| 1.78
| 1.825
| 1.77
| 1.78
| 2,487,870
| 4,471,946
| 74.4
| 74.4
| 0.1 |
2022-May-25 Wed
| 1.82
| 1.82
| 1.775
| 1.78
|
|
| 23.9
| 23.9
| 0.1 |
2022-May-24 Tue
| 1.8
| 1.84
| 1.775
| 1.78
|
|
| 40.6
| 40.6
| 0.1 |
2022-May-23 Mon
| 1.76
| ###
| 1.75
| 1.8
|
|
| 87.5
| 87.5
| 0.1 |
2022-May-20 Fri
| 1.74
| 1.76
| 1.73
| 1.745
| 1,501,246
| 2,619,674
| 57.5
| 57.5
| 0.1 |
2022-May-19 Thu
| 1.78
| 1.78
| 1.73
| 1.76
| 3,178,089
| 5,577,546
| 26.9
| 26.9
| 0.1 |
2022-May-18 Wed
| ###
| 1.83
| 1.79
| 1.82
|
|
| 72.0
| 72.0
| ### |
2022-May-17 Tue
| 1.83
| 1.83
| 1.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-16 Mon
| 1.85
| 1.87
| 1.8
| 1.81
|
|
| 28.2
| 28.2
| ### |
2022-May-13 Fri
| 1.755
| 1.85
| 1.75
| 1.85
| 2,844,588
| 5,120,258
| ###
| ###
| 0.1 |
2022-May-12 Thu
| 1.79
| 1.79
| 1.73
| 1.745
| 2,967,185
| 5,222,245
| 37.4
| 37.4
| 0.1 |
2022-May-11 Wed
| 1.8
| 1.83
| ###
| 1.8
| 1,421,255
| 1,300,448
| ###
| ###
| 0.1 |
2022-May-10 Tue
| 1.79
| 1.81
| ###
| 1.785
|
|
| ###
| ###
| 0.1 |
2022-May-09 Mon
| 1.79
| 1.81
| ###
| 1.785
|
|
| ###
| ###
| 0.1 |
2022-May-06 Fri
| 1.82
| ###
| ###
| 1.825
|
|
| 74.1
| 74.1
| ### |
2022-May-05 Thu
| 1.85
| 1.87
| ###
| 1.845
|
|
| ###
| ###
| ### |
2022-May-04 Wed
| 1.885
| ###
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2022-May-03 Tue
| ###
| 1.89
| ###
| 1.855
|
|
| 81.7
| 81.7
| 0.1 |
2022-May-02 Mon
| 1.83
| ###
| 1.82
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2022-Apr-29 Fri
| 1.82
| 1.88
| 1.81
| 1.88
|
|
| ###
| ###
| 0.1 |
2022-Apr-28 Thu
| 1.785
| 1.83
| 1.785
| 1.825
| 1,111,150
| ###
| 83.3
| 83.3
| ### |
2022-Apr-27 Wed
| 1.77
| 1.8
| 1.73
| 1.775
| 3,368,652
| 5,945,670
| 68.8
| 68.8
| ### |
2022-Apr-26 Tue
| 1.825
| 1.84
| 1.755
| ###
| 5,220,522
| 9,383,888
| ###
| ###
| 0.0 |
2022-Apr-22 Fri
| 1.88
| 1.89
| 1.84
| 1.855
| 3,079,452
| 5,743,177
| 29.4
| 29.4
| 0.1 |
2022-Apr-21 Thu
| ###
| ###
| 1.875
| 1.89
| 2,195,559
| ###
| ###
| ###
| ### |
2022-Apr-20 Wed
| ###
| ###
| 1.885
| 1.885
| 2,266,755
| ###
| 28.4
| 28.4
| 0.1 |
2022-Apr-19 Tue
| 1.86
| ###
| 1.86
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2022-Apr-14 Thu
| 1.85
| 1.87
| 1.83
| 1.855
|
|
| ###
| ###
| 0.1 |
2022-Apr-13 Wed
| 1.845
| 1.87
| 1.825
| 1.85
| 2,679,180
| 4,949,785
| ###
| ###
| 0.1 |
2022-Apr-12 Tue
| 1.875
| ###
| 1.83
| 1.845
| 4,300,945
| ###
| 35.1
| 35.1
| ### |
2022-Apr-11 Mon
| 1.885
| 1.945
| ###
| 1.88
|
|
| ###
| ###
| 0.1 |
2022-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| 0.8
| 0.8
| 0.0 |
2022-Apr-07 Thu
| 2.21
| 2.26
| ###
| 2.23
| 2,342,989
| 2,647,577
| 82.6
| 82.6
| ### |
2022-Apr-06 Wed
| ###
| 2.23
| ###
| 2.21
| 1,724,486
| ###
| 78.2
| 78.2
| 0.2 |
2022-Apr-05 Tue
| 2.2
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2022-Apr-04 Mon
| ###
| 2.24
| ###
| ###
| 4,218,773
| 4,725,025
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2022-Mar-31 Thu
| 2.23
| 2.23
| ###
| 2.21
| 1,479,286
| ###
| 31.0
| 31.0
| 0.2 |
2022-Mar-30 Wed
| ###
| 2.24
| ###
| 2.24
| 2,924,782
| 3,275,755
| 83.3
| 83.3
| ### |
2022-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| 2.22
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| 2.25
| 2.27
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2022-Mar-21 Mon
| 2.26
| ###
| ###
| 2.24
| 1,082,725
| 0
| ###
| ###
| ### |
2022-Mar-18 Fri
| 2.22
| 2.25
| ###
| 2.25
| 4,370,887
| 4,917,247
| ###
| ###
| ### |
2022-Mar-17 Thu
| 2.2
| 2.27
| ###
| 2.23
| 1,655,359
| ###
| ###
| ###
| ### |
2022-Mar-16 Wed
| ###
| ###
| ###
| ###
| 1,832,349
| 0
| 72.7
| 72.7
| 0.0 |
2022-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2022-Mar-14 Mon
| ###
| ###
| ###
| ###
| 2,453,284
| 0
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| ###
| ###
| ###
| 1,921,773
| 0
| 17.0
| 17.0
| 0.0 |
|