(PTM) PLATINUM ASSET MANAGEMENT LIMITED Daily Prices Page 9...
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 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
| 1,101,741
| 0
| 72.2
| 72.2
| 0.0 |
2019-Aug-15 Thu
| 4.21
| 4.23
| ###
| ###
| 1,544,173
| 3,265,925
| 37.0
| 37.0
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| 4.27
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| 4.21
| 4.24
| 1,229,854
| 2,588,842
| 19.3
| 19.3
| 0.3 |
2019-Aug-12 Mon
| 4.4
| 4.43
| ###
| ###
| 711,652
| ###
| 27.7
| 27.7
| 0.0 |
2019-Aug-09 Fri
| 4.41
| 4.45
| 4.375
| 4.4
|
|
| 30.6
| 30.6
| 0.3 |
2019-Aug-08 Thu
| 4.4
| 4.43
| ###
| 4.4
| 1,357,642
| 3,007,177
| 58.8
| 58.8
| 0.3 |
2019-Aug-07 Wed
| 4.4
| 4.45
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2019-Aug-06 Tue
| 4.46
| 4.46
| ###
| ###
| 2,191,647
| 4,887,372
| 25.9
| 25.9
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| 4.5
| 4.5
| 1,091,752
| 2,456,442
| 24.2
| 24.2
| ### |
2019-Aug-02 Fri
| 4.7
| 4.73
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2019-Aug-01 Thu
| 4.81
| 4.83
| 4.7
| 4.71
|
|
| 19.4
| 19.4
| ### |
2019-Jul-31 Wed
| 4.8
| 4.87
| 4.8
| 4.82
| 1,153,388
| ###
| 76.6
| 76.6
| 0.3 |
2019-Jul-30 Tue
| 4.85
| 4.89
| 4.8
| 4.82
| 985,388
| ###
| 31.8
| 31.8
| 0.3 |
2019-Jul-29 Mon
| 4.85
| ###
| 4.82
| 4.83
|
|
| 30.7
| 30.7
| 0.3 |
2019-Jul-26 Fri
| 4.87
| 4.87
| ###
| 4.83
| 619,147
| 1,507,622
| 28.0
| 28.0
| 0.3 |
2019-Jul-25 Thu
| 4.87
| ###
| 4.84
| 4.88
|
|
| 67.9
| 67.9
| 0.3 |
2019-Jul-24 Wed
| 4.81
| 4.88
| ###
| 4.85
| 1,158,870
| 2,827,642
| ###
| ###
| ### |
2019-Jul-23 Tue
| 4.72
| ###
| ###
| 4.78
| 1,489,323
| 0
| 79.2
| 79.2
| ### |
2019-Jul-22 Mon
| 4.75
| 4.78
| 4.7
| 4.73
|
|
| ###
| ###
| 0.3 |
2019-Jul-19 Fri
| 4.74
| 4.77
| ###
| 4.76
|
|
| 63.2
| 63.2
| ### |
2019-Jul-18 Thu
| 4.77
| 4.81
| ###
| 4.75
| 1,684,423
| ###
| ###
| ###
| ### |
2019-Jul-17 Wed
| 4.76
| 4.86
| 4.74
| 4.84
|
|
| 84.1
| 84.1
| 0.3 |
2019-Jul-16 Tue
| 4.77
| 4.82
| 4.74
| 4.8
|
|
| ###
| ###
| 0.3 |
2019-Jul-15 Mon
| 4.8
| 4.84
| 4.74
| 4.8
|
|
| ###
| ###
| 0.3 |
2019-Jul-12 Fri
| 4.79
| 4.86
| 4.74
| 4.84
|
|
| 79.2
| 79.2
| 0.3 |
2019-Jul-11 Thu
| 4.89
| ###
| 4.82
| 4.83
| 3,052,855
| 7,357,380
| 19.0
| 19.0
| 0.3 |
2019-Jul-10 Wed
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2019-Jul-09 Tue
| ###
| ###
| 5
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2019-Jul-08 Mon
| 5
| ###
| ###
| ###
| 1,692,424
| 0
| 84.4
| 84.4
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| ###
| ###
| ###
| ###
| 903,172
| 0
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| ###
| ###
| 851,343
| 0
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
| 731,077
| 0
| 68.2
| 68.2
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| 4.78
| 4.87
| 4.75
| 4.85
| 1,545,482
| ###
| 79.3
| 79.3
| ### |
2019-Jun-27 Thu
| 4.74
| ###
| 4.72
| 4.75
| 1,728,185
| ###
| 64.6
| 64.6
| ### |
2019-Jun-26 Wed
| ###
| 4.75
| ###
| 4.75
| 2,008,347
| 4,769,824
| ###
| ###
| ### |
2019-Jun-25 Tue
| 4.7
| 4.74
| ###
| ###
| 1,459,270
| ###
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| 4.77
| 4.78
| ###
| 4.72
|
|
| 30.4
| 30.4
| 0.3 |
2019-Jun-21 Fri
| ###
| ###
| 4.82
| 4.82
|
|
| ###
| ###
| 0.3 |
2019-Jun-20 Thu
| 4.83
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2019-Jun-19 Wed
| ###
| 4.81
| ###
| 4.81
|
|
| ###
| ###
| ### |
2019-Jun-18 Tue
| 4.54
| ###
| 4.53
| 4.59
|
|
| 81.0
| 81.0
| 0.3 |
2019-Jun-17 Mon
| 4.5
| 4.56
| 4.5
| 4.54
|
|
| 82.6
| 82.6
| 0.3 |
2019-Jun-14 Fri
| 4.52
| 4.58
| 4.5
| 4.53
| 1,053,885
| ###
| 69.7
| 69.7
| ### |
2019-Jun-13 Thu
| 4.58
| 4.59
| ###
| 4.54
|
|
| 31.4
| 31.4
| 0.3 |
2019-Jun-12 Wed
| 4.55
| ###
| 4.51
| 4.59
|
|
| ###
| ###
| 0.3 |
2019-Jun-11 Tue
| 4.49
| ###
| 4.48
| 4.58
|
|
| ###
| ###
| 0.3 |
2019-Jun-07 Fri
| 4.4
| 4.48
| ###
| 4.46
| 1,090,347
| 2,442,377
| ###
| ###
| 0.3 |
2019-Jun-06 Thu
| 4.41
| 4.45
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2019-Jun-05 Wed
| 4.45
| 4.53
| ###
| 4.41
| 1,815,248
| ###
| 30.6
| 30.6
| ### |
2019-Jun-04 Tue
| 4.41
| 4.45
| 4.4
| 4.42
| 946,678
| 4,189,050
| 76.7
| 76.7
| 0.3 |
2019-Jun-03 Mon
| 4.55
| 4.56
| 4.4
| 4.4
| 1,293,826
| 5,796,340
| 18.5
| 18.5
| 0.3 |
2019-May-31 Fri
| ###
| ###
| 4.55
| 4.57
| 1,030,486
| 2,344,355
| 24.3
| 24.3
| ### |
2019-May-30 Thu
| 4.72
| 4.72
| ###
| ###
| 1,042,351
| 2,459,948
| 14.9
| 14.9
| 0.0 |
2019-May-29 Wed
| 4.71
| 4.76
| 4.7
| 4.73
|
|
| 74.6
| 74.6
| 0.3 |
2019-May-28 Tue
| 4.7
| 4.79
| ###
| 4.75
| 1,150,740
| 2,756,022
| 77.3
| 77.3
| ### |
2019-May-27 Mon
| 4.75
| 4.81
| 4.655
| 4.7
|
|
| 26.8
| 26.8
| 0.3 |
2019-May-24 Fri
| 4.8
| 4.83
| 4.76
| 4.77
| 734,774
| 3,523,241
| ###
| ###
| ### |
2019-May-23 Thu
| 4.86
| 4.86
| 4.8
| 4.85
| 1,014,423
| ###
| ###
| ###
| ### |
2019-May-22 Wed
| 4.8
| 4.87
| 4.8
| 4.86
|
|
| 77.6
| 77.6
| 0.3 |
2019-May-21 Tue
| 4.8
| 4.83
| 4.75
| 4.78
| 1,376,785
| ###
| 29.8
| 29.8
| ### |
2019-May-20 Mon
| 4.75
| 4.83
| 4.73
| 4.82
| 1,787,277
| 8,543,184
| ###
| ###
| 0.3 |
2019-May-17 Fri
| 4.76
| ###
| ###
| 4.71
|
|
| ###
| ###
| ### |
2019-May-16 Thu
| 4.7
| 4.75
| ###
| 4.75
| 1,454,059
| ###
| 76.2
| 76.2
| ### |
2019-May-15 Wed
| ###
| ###
| 4.59
| ###
| 1,320,643
| 3,030,875
| 79.7
| 79.7
| 0.0 |
2019-May-14 Tue
| ###
| ###
| 4.57
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2019-May-13 Mon
| 4.7
| 4.77
| ###
| 4.74
| 1,106,727
| 2,639,543
| ###
| ###
| 0.3 |
2019-May-10 Fri
| 4.7
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| 4.78
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2019-May-08 Wed
| 4.55
| ###
| 4.51
| 4.59
|
|
| 78.6
| 78.6
| 0.3 |
2019-May-07 Tue
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-06 Mon
| 4.71
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-03 Fri
| 4.78
| 4.81
| 4.75
| 4.77
|
|
| 33.4
| 33.4
| ### |
2019-May-02 Thu
| ###
| ###
| ###
| 4.81
| 1,401,143
| 0
| 12.8
| 12.8
| ### |
2019-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
| 1,327,374
| 0
| 74.8
| 74.8
| 0.0 |
2019-Apr-29 Mon
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| 5
| ###
| ###
| ###
| 1,186,523
| 0
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2019-Apr-18 Thu
| ###
| ###
| 4.86
| ###
| 871,554
| 2,117,876
| 26.0
| 26.0
| 0.0 |
2019-Apr-17 Wed
| ###
| ###
| 4.87
| 4.88
| 1,058,545
| 2,577,557
| ###
| ###
| 0.3 |
2019-Apr-16 Tue
| 4.83
| ###
| ###
| 4.88
| 1,181,384
| 0
| 78.3
| 78.3
| 0.3 |
2019-Apr-15 Mon
| 4.81
| 4.89
| 4.7
| 4.77
| 1,760,658
| 8,442,355
| ###
| ###
| ### |
2019-Apr-12 Fri
| 4.72
| 4.81
| 4.72
| 4.77
|
|
| ###
| ###
| ### |
2019-Apr-11 Thu
| ###
| 4.78
| ###
| 4.71
|
|
| ###
| ###
| ### |
2019-Apr-10 Wed
| 4.7
| 4.78
| ###
| ###
| 1,000,882
| ###
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| 4.71
| 4.74
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2019-Apr-08 Mon
| 4.84
| 4.84
| 4.59
| 4.71
|
|
| ###
| ###
| ### |
2019-Apr-05 Fri
| 4.83
| ###
| 4.82
| ###
| 2,743,387
| ###
| 84.9
| 84.9
| 0.0 |
2019-Apr-04 Thu
| 4.81
| ###
| 4.81
| 4.89
| 2,191,150
| ###
| 85.2
| 85.2
| ### |
2019-Apr-03 Wed
| 4.86
| ###
| 4.81
| 4.86
| 1,543,026
| 3,710,977
| ###
| ###
| 0.3 |
2019-Apr-02 Tue
| 4.77
| 4.88
| ###
| 4.86
|
|
| 83.1
| 83.1
| 0.3 |
2019-Apr-01 Mon
| 4.59
| 4.73
| 4.555
| 4.71
| 2,681,041
| ###
| 87.9
| 87.9
| ### |
2019-Mar-29 Fri
| ###
| 4.7
| 4.58
| 4.59
|
|
| 22.4
| 22.4
| 0.3 |
2019-Mar-28 Thu
| 4.75
| 4.76
| 4.54
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2019-Mar-27 Wed
| 4.8
| 4.83
| 4.75
| 4.75
| 3,332,125
| 15,960,878
| ###
| ###
| ### |
2019-Mar-26 Tue
| 4.79
| 4.885
| 4.76
| 4.82
| 1,504,373
| ###
| 77.1
| 77.1
| 0.3 |
2019-Mar-25 Mon
| 4.8
| 4.85
| 4.76
| 4.79
| 1,151,228
| 5,531,650
| ###
| ###
| 0.3 |
2019-Mar-22 Fri
| ###
| ###
| 4.825
| 4.86
|
|
| ###
| ###
| 0.3 |
2019-Mar-21 Thu
| ###
| ###
| 4.875
| ###
| 2,574,529
| ###
| 77.7
| 77.7
| 0.0 |
2019-Mar-20 Wed
| ###
| ###
| 4.88
| 4.89
|
|
| ###
| ###
| ### |
2019-Mar-19 Tue
| 5.48
| 5.52
| 5.45
| 5.5
|
|
| 76.8
| 76.8
| 0.4 |
2019-Mar-18 Mon
| 5.5
| 5.59
| 5.42
| 5.48
| 508,248
| ###
| 30.8
| 30.8
| ### |
2019-Mar-15 Fri
| 5.45
| 5.52
| 5.41
| 5.52
| 1,149,255
| 6,280,678
| ###
| ###
| 0.4 |
2019-Mar-14 Thu
| 5.48
| 5.5
| ###
| 5.46
| 527,354
| 1,450,223
| ###
| ###
| ### |
2019-Mar-13 Wed
| 5.48
| 5.49
| ###
| 5.46
|
|
| 30.6
| 30.6
| ### |
2019-Mar-12 Tue
| 5.41
| 5.55
| 5.41
| 5.51
| 910,282
| 4,988,345
| ###
| ###
| ### |
2019-Mar-11 Mon
| ###
| 5.42
| ###
| 5.4
| 463,521
| 1,256,141
| ###
| ###
| 0.4 |
2019-Mar-08 Fri
| 5.44
| 5.47
| ###
| 5.4
| 785,582
| ###
| ###
| ###
| 0.4 |
2019-Mar-07 Thu
| 5.49
| 5.53
| 5.42
| 5.44
| 1,179,443
| 6,457,450
| 26.6
| 26.6
| 0.4 |
2019-Mar-06 Wed
| ###
| 5.52
| ###
| 5.41
|
|
| 72.0
| 72.0
| ### |
2019-Mar-05 Tue
| 5.45
| 5.49
| 5.385
| 5.42
|
|
| 33.0
| 33.0
| 0.4 |
2019-Mar-04 Mon
| 5.47
| 5.53
| ###
| 5.53
| 745,883
| ###
| 78.6
| 78.6
| ### |
2019-Mar-01 Fri
| 5.52
| ###
| ###
| 5.45
|
|
| ###
| ###
| ### |
2019-Feb-28 Thu
| 5.2
| 5.52
| ###
| 5.52
| 1,375,054
| 3,795,149
| 95.2
| 95.2
| 0.4 |
2019-Feb-27 Wed
| 5.54
| ###
| 5.53
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2019-Feb-26 Tue
| 5.26
| ###
| 5.26
| 5.55
|
|
| ###
| ###
| ### |
2019-Feb-25 Mon
| ###
| 5.25
| ###
| 5.25
|
|
| 91.7
| 91.7
| 0.4 |
2019-Feb-22 Fri
| ###
| 5.125
| ###
| ###
| 1,220,577
| 3,127,728
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| 4.86
| ###
| 4.85
| ###
| 1,415,026
| ###
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| 4.8
| 4.8
|
|
| 17.9
| 17.9
| 0.3 |
2019-Feb-19 Tue
| ###
| ###
| 4.84
| 4.86
|
|
| 18.9
| 18.9
| 0.3 |
2019-Feb-18 Mon
| 5
| ###
| 4.89
| 4.89
| 1,015,646
| 2,483,254
| ###
| ###
| ### |
2019-Feb-15 Fri
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-13 Wed
| 4.84
| ###
| 4.82
| ###
| 1,274,470
| 3,071,472
| 84.2
| 84.2
| 0.0 |
2019-Feb-11 Mon
| 4.73
| 4.83
| ###
| 4.7
| 989,789
| 2,390,340
| ###
| ###
| 0.3 |
2019-Feb-08 Fri
| 4.81
| 4.82
| 4.72
| 4.74
| 934,549
| ###
| ###
| ###
| 0.3 |
2019-Feb-07 Thu
| 4.72
| 4.82
| 4.7
| 4.81
| 883,672
| 4,206,278
| 84.4
| 84.4
| ### |
2019-Feb-06 Wed
| 4.7
| 4.77
| ###
| 4.71
| 864,153
| ###
| 68.1
| 68.1
| ### |
2019-Feb-04 Mon
| 4.56
| ###
| 4.51
| 4.59
|
|
| ###
| ###
| 0.3 |
2019-Feb-01 Fri
| 4.52
| ###
| 4.51
| 4.56
| 651,857
| ###
| 78.6
| 78.6
| 0.3 |
2019-Jan-31 Thu
| 4.5
| 4.56
| 4.45
| 4.51
| 1,173,977
| ###
| ###
| ###
| 0.3 |
2019-Jan-30 Wed
| 4.57
| 4.59
| 4.45
| 4.5
| 853,649
| ###
| ###
| ###
| ### |
2019-Jan-29 Tue
| ###
| 4.72
| ###
| 4.58
| 1,111,958
| 2,624,220
| ###
| ###
| 0.3 |
2019-Jan-25 Fri
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| 4.7
| 4.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| 4.82
| 4.82
| 4.52
| 4.7
|
|
| 11.9
| 11.9
| 0.3 |
2019-Jan-04 Fri
| 4.83
| 4.84
| 4.7
| 4.77
|
|
| ###
| ###
| ### |
2019-Jan-03 Thu
| 4.83
| ###
| 4.83
| ###
| 467,752
| 1,129,621
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| 4.86
| ###
| ###
| 4.82
|
|
| ###
| ###
| 0.3 |
2018-Dec-28 Fri
| 4.82
| ###
| 4.79
| 4.88
| 407,549
| 976,079
| 76.3
| 76.3
| 0.3 |
2018-Dec-27 Thu
| ###
| ###
| 4.78
| 4.82
| 621,858
| 1,486,240
| ###
| ###
| 0.3 |
2018-Dec-20 Thu
| 4.85
| 4.88
| 4.625
| ###
| 1,654,356
| 7,862,326
| 12.5
| 12.5
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| 4.82
| 4.89
| 1,092,241
| ###
| ###
| ###
| ### |
2018-Dec-14 Fri
| 4.88
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| 4.885
| ###
|
|
| 23.3
| 23.3
| 0.0 |
Server processing from 2024-05-21 17:41:41 thru 2024-05-21 17:41:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|