(PTM) PLATINUM ASSET MANAGEMENT LIMITED Daily Prices Page 5...
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 |
2021-Dec-29 Wed
| 2.7
| 2.74
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2021-Dec-24 Fri
| ###
| 2.7
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2021-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-22 Wed
| ###
| ###
| ###
| ###
| 1,600,877
| 0
| 67.9
| 67.9
| 0.0 |
2021-Dec-21 Tue
| 2.59
| ###
| 2.58
| ###
| 1,953,889
| ###
| 76.6
| 76.6
| 0.0 |
2021-Dec-20 Mon
| ###
| 2.645
| 2.57
| 2.59
|
|
| ###
| ###
| 0.2 |
2021-Dec-17 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-16 Thu
| 2.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| ###
| 2.71
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| ###
| ###
| ###
| ###
| 2,683,451
| 0
| 23.2
| 23.2
| 0.0 |
2021-Dec-13 Mon
| 2.73
| 2.745
| ###
| ###
| 1,897,841
| 2,604,786
| 25.3
| 25.3
| 0.0 |
2021-Dec-10 Fri
| ###
| 2.74
| ###
| 2.73
|
|
| ###
| ###
| ### |
2021-Dec-09 Thu
| 2.71
| 2.72
| ###
| 2.7
| 2,538,081
| ###
| ###
| ###
| 0.2 |
2021-Dec-08 Wed
| 2.73
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2021-Dec-07 Tue
| ###
| 2.73
| ###
| 2.72
| 2,429,758
| ###
| ###
| ###
| 0.2 |
2021-Dec-06 Mon
| 2.72
| 2.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| 2.72
| 2.75
| ###
| 2.73
| 2,397,371
| 3,296,385
| 75.3
| 75.3
| ### |
2021-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| 2.71
| 2.745
| ###
| 2.71
| 2,642,520
| 3,626,858
| 61.4
| 61.4
| ### |
2021-Nov-29 Mon
| ###
| 2.72
| ###
| 2.7
|
|
| 76.3
| 76.3
| 0.2 |
2021-Nov-26 Fri
| 2.78
| 2.78
| ###
| ###
| 3,166,888
| 4,401,974
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| 2.77
| 2.78
| 2.755
| 2.77
| 1,861,488
| ###
| ###
| ###
| 0.2 |
2021-Nov-24 Wed
| 2.78
| 2.81
| 2.75
| 2.77
| 2,280,228
| ###
| ###
| ###
| 0.2 |
2021-Nov-23 Tue
| 2.79
| 2.82
| 2.77
| 2.79
|
|
| 69.4
| 69.4
| ### |
2021-Nov-22 Mon
| 2.82
| 2.83
| 2.77
| 2.8
| 2,627,345
| ###
| ###
| ###
| 0.2 |
2021-Nov-19 Fri
| 2.86
| 2.87
| ###
| 2.84
| 1,481,575
| ###
| ###
| ###
| 0.2 |
2021-Nov-18 Thu
| 2.85
| 2.885
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2021-Nov-17 Wed
| 2.84
| ###
| 2.81
| 2.87
|
|
| ###
| ###
| ### |
2021-Nov-16 Tue
| ###
| ###
| 2.83
| 2.83
| 1,897,051
| 2,684,327
| 22.2
| 22.2
| 0.2 |
2021-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| ###
| ###
| 1,626,620
| 0
| 27.6
| 27.6
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| ###
| ###
| 1,956,958
| 0
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| 2.985
| 3
|
|
| ###
| ###
| 0.2 |
2021-Nov-05 Fri
| ###
| ###
| ###
| ###
| 3,812,775
| 0
| 23.6
| 23.6
| 0.0 |
2021-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| ###
| ###
| ###
| ###
| 2,715,343
| 0
| 73.6
| 73.6
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| ###
| ###
| 3,774,820
| 0
| 71.2
| 71.2
| 0.0 |
2021-Oct-29 Fri
| ###
| ###
| ###
| ###
| 3,512,845
| 0
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
| 3,797,047
| 0
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| ###
| ###
| 2,485,022
| 0
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| ###
| ###
| 2,759,421
| 0
| 22.8
| 22.8
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| ###
| ###
| 3,639,121
| 0
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| ###
| ###
| 3.025
| ###
| 5,123,021
| ###
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| 3
| ###
| 3
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| ###
| ###
| 10,504,471
| 0
| 18.0
| 18.0
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| ###
| ###
| 6,793,448
| 0
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| ###
| ###
| ###
| ###
| 16,928,828
| 0
| 9.3
| 9.3
| 0.0 |
2021-Oct-14 Thu
| 3.26
| 3.27
| ###
| 3.21
|
|
| 23.2
| 23.2
| ### |
2021-Oct-13 Wed
| ###
| 3.29
| ###
| 3.25
| 2,285,859
| ###
| 84.1
| 84.1
| 0.2 |
2021-Oct-12 Tue
| ###
| 3.22
| ###
| ###
| 2,843,020
| ###
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| ###
| 3.2
|
|
| 15.4
| 15.4
| 0.2 |
2021-Oct-08 Fri
| 3.42
| 3.42
| ###
| ###
| 1,750,783
| ###
| 26.7
| 26.7
| 0.0 |
2021-Oct-07 Thu
| 3.41
| 3.45
| ###
| ###
| 1,893,543
| ###
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| ###
| 3.45
| ###
| ###
| 2,680,422
| 4,623,727
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| 3.42
| 3.43
| ###
| ###
| 3,033,189
| ###
| 21.1
| 21.1
| 0.0 |
2021-Oct-04 Mon
| 3.5
| 3.51
| 3.45
| 3.48
| 1,079,381
| 3,756,245
| 39.4
| 39.4
| 0.2 |
2021-Oct-01 Fri
| 3.5
| 3.52
| 3.42
| 3.47
| 1,189,978
| 4,129,223
| 34.9
| 34.9
| 0.2 |
2021-Sep-30 Thu
| 3.57
| 3.58
| 3.53
| 3.54
|
|
| ###
| ###
| 0.3 |
2021-Sep-29 Wed
| 3.57
| 3.59
| 3.53
| 3.54
|
|
| ###
| ###
| 0.3 |
2021-Sep-28 Tue
| 3.56
| ###
| 3.55
| 3.59
| 1,059,850
| ###
| 83.7
| 83.7
| ### |
2021-Sep-27 Mon
| 3.54
| 3.59
| 3.51
| 3.57
| 1,172,987
| ###
| ###
| ###
| 0.3 |
2021-Sep-24 Fri
| 3.58
| 3.59
| 3.5
| 3.52
| 989,282
| ###
| 26.7
| 26.7
| ### |
2021-Sep-23 Thu
| 3.54
| ###
| 3.53
| 3.59
|
|
| 70.3
| 70.3
| ### |
2021-Sep-22 Wed
| 3.45
| 3.5
| 3.42
| 3.48
| 1,213,943
| 4,200,242
| ###
| ###
| 0.2 |
2021-Sep-21 Tue
| 3.48
| 3.52
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2021-Sep-20 Mon
| 3.58
| ###
| 3.5
| 3.51
| 1,369,886
| ###
| 49.4
| 49.4
| ### |
2021-Sep-17 Fri
| ###
| 3.7
| 3.56
| ###
| 3,819,651
| ###
| 67.4
| 67.4
| 0.0 |
2021-Sep-16 Thu
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| 3.55
| ###
| 3.51
| 3.59
| 1,471,282
| ###
| 75.0
| 75.0
| ### |
2021-Sep-14 Tue
| ###
| ###
| 3.55
| 3.56
|
|
| 19.8
| 19.8
| 0.3 |
2021-Sep-13 Mon
| ###
| ###
| ###
| ###
| 743,045
| 0
| 70.5
| 70.5
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| 3.59
| ###
| 1,305,545
| 2,343,453
| 62.4
| 62.4
| 0.0 |
2021-Sep-09 Thu
| 3.73
| 3.77
| ###
| ###
| 1,838,724
| ###
| 38.1
| 38.1
| 0.0 |
2021-Sep-08 Wed
| 3.77
| 3.81
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2021-Sep-07 Tue
| 3.75
| 3.88
| 3.75
| 3.84
| 1,835,950
| 7,004,149
| 85.2
| 85.2
| 0.3 |
2021-Sep-06 Mon
| 3.82
| 3.84
| 3.71
| 3.75
| 2,275,652
| 8,590,586
| ###
| ###
| 0.3 |
2021-Sep-03 Fri
| 3.85
| ###
| 3.82
| 3.84
|
|
| 32.1
| 32.1
| 0.3 |
2021-Sep-02 Thu
| 3.87
| ###
| 3.78
| 3.84
| 2,437,773
| ###
| ###
| ###
| 0.3 |
2021-Sep-01 Wed
| ###
| 4
| ###
| ###
| 1,133,641
| 2,267,282
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| 4
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2021-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| ###
| 4.025
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
| 5,007,283
| 0
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| 4.29
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2021-Aug-24 Tue
| 4.25
| ###
| 4.25
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2021-Aug-23 Mon
| 4.2
| 4.26
| ###
| 4.23
| 1,084,576
| 2,310,146
| ###
| ###
| 0.3 |
2021-Aug-20 Fri
| 4.2
| 4.22
| ###
| ###
|
|
| 51.5
| 51.5
| 0.0 |
2021-Aug-19 Thu
| ###
| 4.2
| ###
| ###
| 1,206,784
| 2,534,246
| 70.9
| 70.9
| 0.0 |
2021-Aug-18 Wed
| ###
| 4.23
| ###
| ###
| 660,873
| 1,397,746
| 66.7
| 66.7
| 0.0 |
2021-Aug-17 Tue
| 4.23
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| 4.25
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| 4.26
| 4.29
| 4.2
| 4.25
|
|
| 35.4
| 35.4
| ### |
2021-Aug-12 Thu
| 4.29
| ###
| 4.24
| 4.27
|
|
| ###
| ###
| ### |
2021-Aug-11 Wed
| 4.22
| 4.29
| 4.22
| 4.26
|
|
| ###
| ###
| 0.3 |
2021-Aug-10 Tue
| 4.27
| 4.27
| ###
| 4.22
|
|
| 27.8
| 27.8
| ### |
2021-Aug-09 Mon
| ###
| 4.28
| ###
| 4.23
|
|
| 78.2
| 78.2
| 0.3 |
2021-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| ###
| ###
| 877,728
| 0
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| 4.22
| ###
| 4.2
| 682,621
| ###
| 76.3
| 76.3
| ### |
2021-Aug-03 Tue
| ###
| 4.2
| 4.145
| ###
| 1,048,189
| ###
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2021-Jul-30 Fri
| ###
| 4.2
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| 4.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| ###
| ###
| 4.24
| 4.26
| 978,584
| ###
| ###
| ###
| 0.3 |
2021-Jul-26 Mon
| ###
| ###
| 4.29
| ###
| 680,081
| 1,458,773
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| 4.29
| 4.4
| 4.27
| ###
| 1,065,747
| ###
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2021-Jul-21 Wed
| 4.27
| ###
| 4.26
| 4.28
| 1,282,087
| 2,730,845
| ###
| ###
| 0.3 |
2021-Jul-20 Tue
| 4.21
| 4.26
| ###
| 4.2
| 1,476,159
| ###
| ###
| ###
| ### |
2021-Jul-19 Mon
| 4.26
| ###
| 4.22
| 4.27
| 1,358,858
| ###
| ###
| ###
| ### |
2021-Jul-16 Fri
| ###
| ###
| 4.28
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| 4.29
| ###
| 1,308,945
| 2,807,687
| 75.3
| 75.3
| 0.0 |
2021-Jul-14 Wed
| 4.23
| ###
| ###
| ###
| 2,021,385
| 0
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| 4.45
| 4.45
| 4.21
| 4.22
| 4,483,183
| 19,412,182
| ###
| ###
| ### |
2021-Jul-12 Mon
| 4.56
| 4.655
| 4.56
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2021-Jul-09 Fri
| 4.55
| 4.57
| 4.47
| 4.55
| 822,048
| 3,715,656
| 72.6
| 72.6
| 0.3 |
2021-Jul-08 Thu
| 4.73
| 4.73
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| ###
| 4.73
| ###
| ###
| 708,648
| 1,675,952
| 67.0
| 67.0
| 0.0 |
2021-Jul-06 Tue
| 4.8
| 4.83
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2021-Jul-05 Mon
| 4.84
| 4.89
| 4.79
| 4.8
|
|
| 35.0
| 35.0
| 0.3 |
2021-Jul-02 Fri
| 4.84
| 4.89
| 4.83
| 4.84
| 477,470
| ###
| ###
| ###
| 0.3 |
2021-Jul-01 Thu
| ###
| ###
| 4.84
| 4.85
| 577,158
| 1,396,722
| 25.2
| 25.2
| ### |
2021-Jun-30 Wed
| ###
| ###
| 4.86
| ###
| 529,444
| 1,286,548
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| 4.85
| ###
| ###
| 4.89
| 416,223
| 0
| ###
| ###
| ### |
2021-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2021-Jun-25 Fri
| ###
| ###
| ###
| ###
| 906,125
| 0
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| 4.72
| ###
| 4.71
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2021-Jun-23 Wed
| 4.75
| 4.84
| 4.72
| 4.75
| 726,826
| 3,474,228
| 70.0
| 70.0
| ### |
2021-Jun-22 Tue
| 4.85
| 4.87
| 4.77
| 4.8
| 1,115,123
| ###
| 31.0
| 31.0
| 0.3 |
2021-Jun-21 Mon
| 4.85
| 4.85
| ###
| 4.77
| 516,147
| 1,251,656
| ###
| ###
| ### |
2021-Jun-18 Fri
| ###
| 4.975
| 4.89
| ###
| 1,447,349
| 7,139,048
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2021-Jun-16 Wed
| 4.85
| 4.875
| 4.79
| 4.87
|
|
| ###
| ###
| 0.3 |
2021-Jun-15 Tue
| ###
| ###
| 4.8
| 4.86
| 1,123,181
| ###
| ###
| ###
| 0.3 |
2021-Jun-11 Fri
| 4.78
| ###
| 4.745
| ###
| 1,509,158
| 3,580,477
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| 4.72
| 4.82
| ###
| 4.79
|
|
| ###
| ###
| 0.3 |
2021-Jun-09 Wed
| 4.75
| 4.86
| ###
| ###
| 989,451
| ###
| 26.2
| 26.2
| 0.0 |
2021-Jun-08 Tue
| 4.75
| 4.85
| 4.75
| 4.77
|
|
| 72.9
| 72.9
| ### |
2021-Jun-07 Mon
| 4.76
| 4.87
| 4.76
| 4.78
| 957,957
| ###
| ###
| ###
| ### |
2021-Jun-04 Fri
| ###
| ###
| 4.645
| 4.78
| 1,158,323
| ###
| ###
| ###
| ### |
2021-Jun-03 Thu
| ###
| ###
| 4.585
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| 4.57
| ###
| 633,076
| 1,446,578
| ###
| ###
| 0.0 |
2021-May-31 Mon
| ###
| 4.72
| 4.58
| ###
| 616,282
| ###
| 35.0
| 35.0
| 0.0 |
Server processing from 2024-05-21 18:53:31 thru 2024-05-21 18:53:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|