(PTM) PLATINUM ASSET MANAGEMENT LIMITED Daily Prices Page 8...
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 .. Thursday 16th 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 |
2020-Mar-20 Fri
| ###
| 3.26
| ###
| 3.26
| 3,064,722
| ###
| ###
| ###
| 0.2 |
2020-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2020-Mar-18 Wed
| ###
| ###
| ###
| ###
| 2,459,988
| 0
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| 3.21
| 3.22
| ###
| ###
| 4,610,084
| ###
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| 2.88
| ###
| 2.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| 3.27
| 3.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| 3.4
| 3.47
| ###
| ###
| 3,812,147
| 6,614,075
| 39.8
| 39.8
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
| 5,220,645
| 0
| 84.9
| 84.9
| 0.0 |
2020-Mar-09 Mon
| 3.49
| 3.49
| 3.26
| 3.28
| 2,896,954
| ###
| 38.3
| 38.3
| 0.2 |
2020-Mar-06 Fri
| ###
| ###
| 3.53
| 3.55
|
|
| ###
| ###
| ### |
2020-Mar-05 Thu
| 3.8
| 3.88
| ###
| 3.71
|
|
| 23.5
| 23.5
| ### |
2020-Mar-04 Wed
| 3.77
| 3.8
| ###
| 3.72
|
|
| 33.7
| 33.7
| 0.3 |
2020-Mar-03 Tue
| 3.89
| ###
| 3.85
| 3.86
|
|
| 34.2
| 34.2
| 0.3 |
2020-Mar-02 Mon
| 3.89
| 3.89
| 3.73
| 3.85
| 2,559,182
| 9,750,483
| 28.1
| 28.1
| 0.3 |
2020-Feb-28 Fri
| ###
| 4.125
| 3.89
| ###
| 3,402,271
| ###
| 90.2
| 90.2
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| 4
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2020-Feb-26 Wed
| 4.25
| 4.25
| ###
| ###
| 2,167,684
| 4,606,328
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| ###
| 4.44
| ###
| ###
| 2,496,653
| ###
| 90.0
| 90.0
| 0.0 |
2020-Feb-24 Mon
| 4.55
| 4.55
| 4.25
| 4.27
|
|
| ###
| ###
| ### |
2020-Feb-21 Fri
| ###
| ###
| 4.58
| ###
| 1,050,122
| 2,404,779
| 34.2
| 34.2
| 0.0 |
2020-Feb-20 Thu
| 4.56
| ###
| 4.53
| ###
| 1,627,270
| ###
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| 4.55
| ###
| 4.53
| 4.56
|
|
| ###
| ###
| 0.3 |
2020-Feb-18 Tue
| ###
| ###
| 4.56
| 4.58
|
|
| ###
| ###
| 0.3 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2020-Feb-14 Fri
| ###
| 4.73
| ###
| 4.7
| 774,172
| ###
| 72.7
| 72.7
| 0.3 |
2020-Feb-13 Thu
| 4.77
| ###
| 4.71
| 4.71
| 732,255
| ###
| 25.4
| 25.4
| ### |
2020-Feb-12 Wed
| 4.7
| 4.77
| ###
| 4.77
| 1,254,578
| ###
| ###
| ###
| ### |
2020-Feb-11 Tue
| 4.76
| 4.82
| ###
| 4.72
| 1,035,746
| 2,496,147
| ###
| ###
| 0.3 |
2020-Feb-10 Mon
| 4.8
| 4.8
| ###
| 4.77
| 1,921,943
| ###
| 36.6
| 36.6
| ### |
2020-Feb-07 Fri
| 4.79
| 4.84
| 4.77
| 4.83
| 1,046,840
| ###
| ###
| ###
| 0.3 |
2020-Feb-06 Thu
| 4.72
| 4.8
| 4.7
| 4.79
|
|
| 80.6
| 80.6
| 0.3 |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
| 1,482,420
| 0
| 69.9
| 69.9
| 0.0 |
2020-Feb-04 Tue
| 4.56
| ###
| 4.54
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| 4.53
| 4.56
| 1,397,386
| 3,165,079
| ###
| ###
| 0.3 |
2020-Jan-31 Fri
| 4.78
| 4.8
| 4.73
| 4.74
|
|
| ###
| ###
| 0.3 |
2020-Jan-30 Thu
| 4.76
| 4.8
| 4.73
| 4.79
|
|
| 81.6
| 81.6
| 0.3 |
2020-Jan-29 Wed
| 4.87
| ###
| 4.79
| 4.8
|
|
| ###
| ###
| 0.3 |
2020-Jan-28 Tue
| 4.73
| ###
| ###
| 4.82
|
|
| 87.6
| 87.6
| 0.3 |
2020-Jan-24 Fri
| 4.85
| 4.88
| 4.83
| 4.87
| 831,346
| 4,036,184
| ###
| ###
| 0.3 |
2020-Jan-23 Thu
| 4.86
| ###
| 4.85
| 4.85
|
|
| 41.7
| 41.7
| ### |
2020-Jan-22 Wed
| 4.76
| 4.87
| 4.73
| 4.84
| 1,414,927
| 6,791,649
| ###
| ###
| 0.3 |
2020-Jan-21 Tue
| 4.8
| 4.84
| 4.775
| 4.79
| 902,871
| 4,340,552
| ###
| ###
| 0.3 |
2020-Jan-20 Mon
| 4.77
| 4.87
| 4.76
| 4.8
| 1,268,043
| 6,105,627
| ###
| ###
| 0.3 |
2020-Jan-17 Fri
| 4.88
| ###
| 4.74
| 4.77
|
|
| 13.8
| 13.8
| ### |
2020-Jan-16 Thu
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| 4.8
| ###
| 4.77
| ###
| 1,484,387
| ###
| 88.1
| 88.1
| 0.0 |
2020-Jan-14 Tue
| 4.77
| 4.86
| 4.72
| 4.83
| 1,157,246
| ###
| ###
| ###
| 0.3 |
2020-Jan-13 Mon
| 4.7
| 4.73
| ###
| 4.72
| 616,749
| ###
| 72.6
| 72.6
| 0.3 |
2020-Jan-10 Fri
| ###
| 4.79
| ###
| 4.74
| 1,066,282
| 2,553,745
| 85.7
| 85.7
| 0.3 |
2020-Jan-09 Thu
| 4.49
| ###
| 4.47
| ###
| 1,203,726
| 2,690,327
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| 4.4
| 4.45
| ###
| 4.4
| 1,462,621
| ###
| ###
| ###
| 0.3 |
2020-Jan-07 Tue
| 4.48
| 4.57
| 4.48
| 4.54
|
|
| ###
| ###
| 0.3 |
2020-Jan-06 Mon
| 4.41
| 4.48
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2020-Jan-03 Fri
| 4.5
| 4.55
| 4.45
| 4.48
| 519,982
| ###
| ###
| ###
| ### |
2020-Jan-02 Thu
| 4.51
| 4.56
| 4.42
| 4.45
| 536,350
| ###
| 16.6
| 16.6
| 0.3 |
2019-Dec-30 Mon
| 4.53
| 4.56
| 4.46
| 4.55
|
|
| ###
| ###
| 0.3 |
2019-Dec-27 Fri
| 4.49
| 4.56
| 4.49
| 4.56
|
|
| ###
| ###
| 0.3 |
2019-Dec-24 Tue
| 4.53
| 4.54
| 4.49
| 4.49
|
|
| ###
| ###
| ### |
2019-Dec-23 Mon
| ###
| ###
| 4.53
| 4.56
| 560,885
| ###
| 26.7
| 26.7
| 0.3 |
2019-Dec-20 Fri
| 4.55
| 4.56
| 4.49
| 4.55
| 597,482
| ###
| ###
| ###
| 0.3 |
2019-Dec-19 Thu
| 4.57
| ###
| 4.55
| 4.56
|
|
| ###
| ###
| 0.3 |
2019-Dec-18 Wed
| ###
| ###
| 4.56
| 4.57
| 810,686
| ###
| 16.3
| 16.3
| ### |
2019-Dec-16 Mon
| 4.52
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2019-Dec-13 Fri
| 4.21
| 4.56
| 4.21
| 4.55
| 1,696,244
| 7,438,029
| 96.8
| 96.8
| 0.3 |
2019-Dec-12 Thu
| 4.2
| 4.25
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2019-Dec-11 Wed
| ###
| 4.25
| ###
| 4.23
| 745,175
| ###
| ###
| ###
| 0.3 |
2019-Dec-10 Tue
| 4.2
| 4.22
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2019-Dec-09 Mon
| 4.2
| 4.27
| 4.2
| 4.22
|
|
| 79.9
| 79.9
| ### |
2019-Dec-06 Fri
| ###
| 4.22
| ###
| 4.2
|
|
| 80.2
| 80.2
| ### |
2019-Dec-05 Thu
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| 4.2
| ###
| ###
| 2,103,483
| ###
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| 4.21
| 4.27
| ###
| 4.25
|
|
| ###
| ###
| ### |
2019-Dec-02 Mon
| 4.25
| ###
| 4.24
| 4.25
|
|
| 72.8
| 72.8
| ### |
2019-Nov-29 Fri
| 4.29
| ###
| 4.26
| 4.28
|
|
| 37.2
| 37.2
| 0.3 |
2019-Nov-28 Thu
| 4.28
| 4.345
| 4.28
| 4.29
|
|
| ###
| ###
| ### |
2019-Nov-27 Wed
| 4.23
| ###
| 4.22
| 4.29
|
|
| ###
| ###
| ### |
2019-Nov-26 Tue
| ###
| ###
| 4.24
| 4.24
|
|
| 17.6
| 17.6
| 0.3 |
2019-Nov-25 Mon
| 4.25
| ###
| 4.25
| ###
| 650,471
| 1,382,250
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| 4.25
| ###
| 4.24
| 4.27
| 437,380
| 927,245
| 75.2
| 75.2
| ### |
2019-Nov-21 Thu
| 4.28
| ###
| 4.22
| 4.25
| 992,784
| 2,094,774
| 32.5
| 32.5
| ### |
2019-Nov-20 Wed
| 4.42
| 4.42
| 4.255
| ###
| 1,204,774
| ###
| 13.2
| 13.2
| 0.0 |
2019-Nov-19 Tue
| 4.4
| 4.46
| ###
| 4.46
| 539,471
| 1,203,020
| ###
| ###
| 0.3 |
2019-Nov-18 Mon
| 4.42
| 4.45
| ###
| 4.4
| 629,229
| ###
| 35.6
| 35.6
| 0.3 |
2019-Nov-15 Fri
| ###
| 4.45
| ###
| 4.44
|
|
| 76.7
| 76.7
| 0.3 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2019-Nov-13 Wed
| ###
| 4.4
| 4.345
| ###
| 473,754
| 2,071,489
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| 4.275
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| 4.41
| 4.43
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2019-Nov-08 Fri
| 4.4
| 4.44
| ###
| ###
| 1,312,275
| 2,913,250
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| 4.44
| 4.44
| ###
| 4.41
|
|
| 25.3
| 25.3
| ### |
2019-Nov-06 Wed
| ###
| 4.47
| ###
| 4.47
| 2,058,628
| ###
| 86.0
| 86.0
| ### |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| ###
| 4.27
| ###
| 4.27
|
|
| 87.7
| 87.7
| ### |
2019-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2019-Oct-29 Tue
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
| 602,556
| 0
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
| 741,381
| 0
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2019-Oct-22 Tue
| ###
| 4.185
| ###
| ###
| 1,107,142
| ###
| 69.2
| 69.2
| 0.0 |
2019-Oct-21 Mon
| ###
| 4.2
| 4.125
| ###
| 1,189,759
| 4,952,371
| 77.9
| 77.9
| 0.0 |
2019-Oct-18 Fri
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| 4.22
| ###
| 4.2
| 1,476,675
| 3,115,784
| 77.1
| 77.1
| ### |
2019-Oct-16 Wed
| ###
| 4.24
| ###
| 4.21
| 1,536,273
| ###
| 87.7
| 87.7
| ### |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| 4.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| 3.88
| ###
| 3.79
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| 3.79
| ###
| 3,630,822
| ###
| 24.7
| 24.7
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2019-Oct-07 Mon
| ###
| ###
| ###
| 4
| 635,681
| 0
| 27.6
| 27.6
| 0.3 |
2019-Oct-04 Fri
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| ###
| ###
| 1,866,857
| 0
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| 4.2
| 4.23
| ###
| 4.22
| 1,928,754
| ###
| ###
| ###
| ### |
2019-Sep-30 Mon
| ###
| 4.24
| ###
| 4.24
|
|
| 89.4
| 89.4
| 0.3 |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
| 1,065,288
| 0
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| ###
| ###
| 2,012,029
| 0
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| ###
| ###
| 2,105,142
| 0
| 67.8
| 67.8
| 0.0 |
2019-Sep-18 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| ###
| ###
| ###
| ###
| 1,496,442
| 0
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| 4
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| ###
| ###
| 3,573,775
| 0
| 24.4
| 24.4
| 0.0 |
2019-Sep-11 Wed
| ###
| ###
| ###
| ###
| 4,196,340
| 0
| 87.9
| 87.9
| 0.0 |
2019-Sep-10 Tue
| 3.81
| ###
| 3.8
| ###
| 1,043,357
| 1,982,378
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| 3.88
| ###
| 3.81
| 3.85
| 1,693,086
| 3,225,328
| 26.9
| 26.9
| 0.3 |
2019-Sep-06 Fri
| ###
| ###
| 3.88
| ###
| 937,047
| 1,817,871
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 3.75
| ###
| 3.74
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2019-Sep-04 Wed
| 3.75
| 3.75
| ###
| 3.73
|
|
| 26.2
| 26.2
| ### |
2019-Sep-03 Tue
| 3.84
| 3.87
| 3.8
| 3.8
| 993,426
| 3,809,788
| 24.0
| 24.0
| ### |
2019-Sep-02 Mon
| 3.83
| ###
| 3.77
| 3.83
| 1,799,126
| 3,391,352
| ###
| ###
| ### |
2019-Aug-30 Fri
| 3.86
| 3.87
| 3.81
| 3.83
|
|
| ###
| ###
| ### |
2019-Aug-29 Thu
| ###
| ###
| 3.79
| 3.81
|
|
| 18.2
| 18.2
| 0.3 |
2019-Aug-28 Wed
| 3.8
| 3.86
| 3.78
| 3.85
|
|
| ###
| ###
| 0.3 |
2019-Aug-27 Tue
| ###
| ###
| 3.79
| 3.82
|
|
| 16.9
| 16.9
| 0.3 |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
| 2,074,044
| 0
| 82.3
| 82.3
| 0.0 |
2019-Aug-23 Fri
| 4
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
| 2,253,386
| 0
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| ###
| 4.28
| ###
| ###
| 2,930,940
| ###
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| 4.24
| 4.28
|
|
| ###
| ###
| 0.3 |
2019-Aug-19 Mon
| 4.25
| 4.29
| ###
| 4.29
| 967,582
| ###
| 76.6
| 76.6
| ### |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
| 1,101,741
| 0
| 72.2
| 72.2
| 0.0 |
Server processing from 2024-05-17 22:35:57 thru 2024-05-17 22:35:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|