ASX - Delayed Quote AUD

Platinum Asia Investments Limited (PAI.AX)

1.0600
0.0000
(0.00%)
At close: 4:10:29 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 22, 20251.05001.06001.04501.06001.0600125,430
May 21, 20251.04501.06001.04501.06001.0600211,165
May 20, 20251.04501.06001.04501.05001.0500415,453
May 19, 20251.05001.06501.03501.04001.0400986,931
May 16, 20251.06001.06001.05001.05001.0500153,043
May 15, 20251.05501.06001.05001.05001.0500144,794
May 14, 20251.04501.05501.04501.05001.0500383,922
May 13, 20251.04501.06001.04501.04501.0450377,150
May 12, 20251.03001.04001.03001.03501.035085,758
May 9, 20251.02501.03001.02501.02751.027522,927
May 8, 20251.03001.04001.02001.02501.0250307,972
May 7, 20251.03001.03501.01501.02001.0200329,407
May 6, 20251.01001.03001.01001.02251.0225306,907
May 5, 20251.01501.01501.00501.01501.0150412,819
May 2, 20251.01501.01501.00001.01501.0150430,593
May 1, 20251.00501.01501.00001.00001.0000320,227
Apr 30, 20251.01001.01501.00001.00001.0000445,802
Apr 29, 20251.00001.01001.00001.00001.0000127,103
Apr 28, 20251.00001.00500.99500.99500.995052,497
Apr 24, 20250.99501.00500.99001.00501.0050423,011
Apr 23, 20250.99501.00000.98500.99000.9900280,489
Apr 22, 20250.98500.99000.97000.99000.9900155,846
Apr 17, 20250.99001.00000.97500.98500.9850237,623
Apr 16, 20251.00001.01000.99500.99500.9950314,601
Apr 15, 20251.00001.00000.99000.99000.9900138,462
Apr 14, 20250.99001.00000.98500.98500.9850135,456
Apr 11, 20250.98500.99000.96000.99000.9900109,327
Apr 10, 20250.98501.01500.98500.99000.9900377,205
Apr 9, 20250.95500.97000.95000.96000.9600352,829
Apr 8, 20250.96500.99000.96500.98500.98501,088,677
Apr 7, 20250.96500.97000.90500.96000.96001,920,176
Apr 4, 20251.00001.01501.00001.01501.0150273,888
Apr 3, 20251.04001.04001.01501.03001.0300208,350
Apr 2, 20251.05001.07001.05001.06501.0650162,512
Apr 1, 20251.04501.06501.04501.04501.0450122,808
Mar 31, 20251.08001.08001.04001.04501.0450592,810
Mar 28, 20251.08001.08501.08001.08001.080086,398
Mar 27, 20251.08001.08501.08001.08001.0800328,429
Mar 26, 20251.08501.09001.08001.08001.0800152,303
Mar 25, 20251.08501.08501.08001.08001.0800127,117
Mar 24, 20251.09501.09501.08001.08001.0800314,673
Mar 21, 20251.08501.09501.08001.09501.0950436,605
Mar 20, 20251.09001.09001.08501.08501.085044,788
Mar 19, 20251.08001.09001.08001.08501.0850135,396
Mar 18, 20251.08001.09001.08001.08001.0800193,908
Mar 17, 20251.07501.08501.07501.08001.0800320,118
Mar 14, 20251.05501.07501.05001.07501.0750474,669
Mar 13, 20251.06501.08001.05501.06001.0600258,028
Mar 12, 20251.06001.07001.05501.06001.0600161,113
Mar 11, 20251.05501.06501.03501.06501.0650389,525
Mar 10, 20251.08501.08501.08001.08001.0800454,041
Mar 7, 20251.08001.08001.06501.08001.0800349,836
Mar 6, 2025 0.005 Dividend
Mar 6, 20251.07001.08501.07001.08501.0850141,014
Mar 5, 20251.08001.09001.06001.09001.0850356,101
Mar 4, 20251.08001.08001.06501.08001.0750387,668
Mar 3, 20251.08001.09001.07501.08501.0800352,054
Feb 28, 20251.09001.09501.07501.07501.0701602,718
Feb 27, 20251.12001.13501.09001.10001.09501,399,090
Feb 26, 20251.07001.07001.06001.06001.0551831,246
Feb 25, 20251.06501.07001.06001.07001.065110,797
Feb 24, 20251.07001.08001.07001.07501.070180,082
Feb 21, 20251.06001.08001.05501.08001.0750331,585
Feb 20, 20251.05501.07001.05501.07001.0651212,046
Feb 19, 20251.07501.07501.06001.06001.0551155,102
Feb 18, 20251.05001.06501.04501.06501.0601461,606
Feb 17, 20251.04501.05501.04501.05001.0452585,405
Feb 14, 20251.04001.05001.04001.04501.0402480,297
Feb 13, 20251.04001.04501.04001.04001.0352255,708
Feb 12, 20251.03001.04001.03001.03001.0253567,508
Feb 11, 20251.04001.04501.03501.04001.0352553,534
Feb 10, 20251.03001.04001.03001.04001.0352246,808
Feb 7, 20251.03001.03501.03001.03501.0303531,401
Feb 6, 20251.03501.03501.02001.03001.0253939,966
Feb 5, 20251.03001.04001.03001.03001.0253665,710
Feb 4, 20251.02501.04001.02501.03501.0303684,104
Feb 3, 20251.04001.04001.02501.02501.0203260,376
Jan 31, 20251.03501.04501.03501.04501.0402588,307
Jan 30, 20251.03001.03501.02501.03251.0278255,668
Jan 29, 20251.03001.04001.02501.03001.02531,030,180
Jan 28, 20251.03001.03001.02501.02501.0203204,621
Jan 24, 20251.02501.03001.02001.02001.0153416,830
Jan 23, 20251.03001.03001.02001.02001.0153275,009
Jan 22, 20251.03001.03501.03001.03001.0253109,964
Jan 21, 20251.04001.04001.03001.03001.0253281,844
Jan 20, 20251.03001.03501.03001.03501.0303307,825
Jan 17, 20251.02001.02001.01501.02001.0153851,750
Jan 16, 20251.02001.02001.01251.02001.0153693,146
Jan 15, 20251.02001.02001.01001.01501.0103237,311
Jan 14, 20251.00501.01001.00501.01001.0054112,615
Jan 13, 20251.01001.01501.00001.01501.0103187,381
Jan 10, 20251.01501.02001.01501.02001.01531,874
Jan 9, 20251.02501.03001.01001.01001.0054158,473
Jan 8, 20251.01501.02501.01501.01501.010378,852
Jan 7, 20251.03001.03001.01501.01501.0103161,498
Jan 6, 20251.02001.03001.02001.02001.0153176,135
Jan 3, 20251.03001.03001.01501.01501.0103625
Jan 2, 20251.02001.03501.02001.02001.0153142,248
Dec 31, 20241.03001.03001.01501.02001.015341,471
Dec 30, 20241.03001.03001.02001.02001.015366,714
Dec 27, 20241.03001.03001.03001.03001.02539,756
Dec 24, 20241.01501.02501.01501.02501.020372,707
Dec 23, 20241.00501.02001.00501.02001.0153305,803
Dec 20, 20241.01501.01501.01001.01001.005467,385
Dec 19, 20241.01001.02001.00501.01001.0054209,096
Dec 18, 20241.01501.02501.01501.02001.0153533,615
Dec 17, 20241.01501.02001.01501.02001.0153279,837
Dec 16, 20241.01001.02001.01001.01501.0103274,846
Dec 13, 20241.01001.01501.01001.01001.0054632,623
Dec 12, 20241.01001.01501.00501.01001.0054245,045
Dec 11, 20241.02501.02501.01001.02001.0153157,600
Dec 10, 20241.03001.03501.01501.01501.01031,155,076
Dec 9, 20240.97500.99500.97500.99000.9855312,684
Dec 6, 20240.97000.99000.97000.97500.9705653,428
Dec 5, 20240.97000.97500.96500.97500.9705536,978
Dec 4, 20240.96500.97500.95500.97000.9656943,442
Dec 3, 20240.96500.98000.96500.97000.9656168,575
Dec 2, 20240.96500.97000.96500.96500.9606209,052
Nov 29, 20240.97500.99500.96500.97500.9705196,578
Nov 28, 20240.98000.98000.97500.98000.975535,301
Nov 27, 20240.98001.00500.98000.99000.9855246,971
Nov 26, 20240.97000.98000.97000.97000.9656174,683
Nov 25, 20240.98500.98500.97000.97000.9656155,696
Nov 22, 20240.99500.99500.97500.98000.9755113,125
Nov 21, 20241.00001.00000.98501.00000.9954197,415
Nov 20, 20241.00001.00000.97500.99000.9855199,848
Nov 19, 20241.00001.01000.98500.99500.9904304,272
Nov 18, 20241.00001.00000.98500.99000.9855193,720
Nov 15, 20241.00001.02000.99001.00000.9954112,537
Nov 14, 20241.01001.01000.99000.99000.9855173,457
Nov 13, 20241.02501.02501.00001.00000.9954165,103
Nov 12, 20241.03501.04001.03001.04001.0352190,270
Nov 11, 20241.05001.05001.03001.03501.0303200,941
Nov 8, 20241.06501.07001.05501.06001.0551253,565
Nov 7, 20241.05001.05001.04501.05001.0452118,875
Nov 6, 20241.05001.05501.05001.05001.0452311,115
Nov 5, 20241.04001.05001.04001.05001.0452200,930
Nov 4, 20241.04001.04501.04001.04251.0377125,328
Nov 1, 20241.04501.04501.04001.04001.0352171,720
Oct 31, 20241.05001.05001.05001.05001.04524,411
Oct 30, 20241.06001.06001.05001.05001.0452316,507
Oct 29, 20241.06001.06001.05501.05501.0502187,208
Oct 28, 20241.05501.05501.05001.05501.050265,763
Oct 25, 20241.05501.06001.05001.05001.0452478,761
Oct 24, 20241.05001.06001.05001.05501.0502270,322
Oct 23, 20241.06001.06001.05001.05001.0452164,306
Oct 22, 20241.05001.06001.04501.06001.0551245,328
Oct 21, 20241.05501.06001.04501.05001.0452465,154
Oct 18, 20241.04501.05001.04001.04001.0352264,432
Oct 17, 20241.06001.07001.05001.05001.0452258,790
Oct 16, 20241.05001.05001.04501.04501.0402225,915
Oct 15, 20241.06501.06501.06501.06501.0601100,002
Oct 14, 20241.06501.07001.05001.05501.0502371,810
Oct 11, 20241.06501.06501.05001.06001.0551326,819
Oct 10, 20241.05501.06501.05001.06501.0601354,910
Oct 9, 20241.06001.06001.04001.04501.0402491,998
Oct 8, 20241.09001.09501.04501.07001.06511,390,184
Oct 7, 20241.07001.08501.07001.07501.0701954,035
Oct 4, 20241.06001.06251.05001.05501.0502369,586
Oct 3, 20241.06001.07001.05001.05501.0502971,204
Oct 2, 20241.04001.07001.02501.06001.05511,899,523
Oct 1, 20241.04001.04001.02501.03001.0253280,180
Sep 30, 20241.03501.04001.03001.03501.0303452,053
Sep 27, 20241.01001.02501.01001.02001.01531,065,215
Sep 26, 20240.98000.99000.97000.99000.9855650,028
Sep 25, 20240.97000.98000.97000.97000.96561,623,379
Sep 24, 20240.94000.95000.94000.95000.9456191,815
Sep 23, 20240.93500.94500.93500.93500.9307260,156
Sep 20, 20240.93500.94000.93500.93500.9307251,583
Sep 19, 20240.92500.93500.92500.93000.9257246,315
Sep 18, 20240.93000.93000.92500.92500.9208193,877
Sep 17, 20240.93000.93500.93000.93000.9257144,046
Sep 16, 20240.93500.93500.93000.93000.9257212,036
Sep 13, 20240.93000.93500.92500.92500.9208109,330
Sep 12, 20240.93000.93500.93000.93000.9257187,353
Sep 11, 20240.92000.93000.92000.92500.9208167,764
Sep 10, 20240.92000.92500.92000.92000.9158226,248
Sep 9, 20240.91500.91500.91500.91500.910810,763
Sep 6, 20240.92500.93000.91000.93000.9257185,117
Sep 5, 20240.92000.92500.92000.92500.920892,545
Sep 4, 20240.92500.93000.92000.93000.9257368,113
Sep 3, 20240.93000.93000.93000.93000.925730,126
Sep 2, 20240.93500.93500.93000.93500.9307210,824
Aug 30, 20240.93000.93500.92500.93000.9257676,590
Aug 29, 2024 0.01 Dividend
Aug 29, 20240.92500.93000.92500.92500.9208156,013
Aug 28, 20240.94000.94000.94000.94000.925795,773
Aug 27, 20240.94500.95000.94500.94500.9307245,555
Aug 26, 20240.95000.96000.95000.95000.9356182,377
Aug 23, 20240.95000.96000.95000.95500.9405370,667
Aug 22, 20240.95500.96500.95500.96000.9454246,382
Aug 21, 20240.96000.96000.95000.95000.9356368,582
Aug 20, 20240.97000.97000.96500.96500.9504215,074
Aug 19, 20240.96000.97000.96000.97000.9553396,674
Aug 16, 20240.96000.96500.96000.96000.9454635,693
Aug 15, 20240.95000.95500.95000.95000.9356661,451
Aug 14, 20240.95000.95500.94750.95000.9356405,115
Aug 13, 20240.94500.95500.94500.94500.9307265,054
Aug 12, 20240.93500.94500.93500.93500.9208428,923
Aug 9, 20240.93000.94500.93000.94000.9257537,510
Aug 8, 20240.91500.93000.91500.92000.9060276,157
Aug 7, 20240.92000.93000.91500.92500.9110304,059
Aug 6, 20240.91000.92000.91000.91500.9011773,740
Aug 5, 20240.93500.93500.90500.90500.8913852,984
Aug 2, 20240.95000.95500.94500.95000.9356612,609
Aug 1, 20240.96500.96500.96000.96000.9454414,350
Jul 31, 20240.94500.96000.94000.96000.9454849,742
Jul 30, 20240.95500.95500.94500.94500.9307222,662
Jul 29, 20240.95000.96000.95000.95500.9405355,812
Jul 26, 20240.94500.95250.94000.95000.9356942,260
Jul 25, 20240.95000.95000.93500.94000.9257488,729
Jul 24, 20240.95000.96000.94500.95000.93562,867,048
Jul 23, 20240.91500.92000.90500.91000.8962619,840
Jul 22, 20240.92000.92000.90500.91000.8962180,227
Jul 19, 20240.92000.92000.91000.91500.9011454,643
Jul 18, 20240.92000.92500.92000.92500.9110177,579
Jul 17, 20240.93000.94500.93000.93500.9208693,711
Jul 16, 20240.92500.93500.92500.93500.9208377,156
Jul 15, 20240.93000.93500.92500.93000.9159610,990
Jul 12, 20240.92000.92500.91500.92000.9060190,812
Jul 11, 20240.92000.92250.92000.92000.9060203,929
Jul 10, 20240.92000.92000.91500.92000.906058,140
Jul 9, 20240.92000.92000.91000.91500.9011344,967
Jul 8, 20240.92000.92000.91000.92000.9060198,694
Jul 5, 20240.91000.91500.91000.91500.901138,809
Jul 4, 20240.91500.91500.91000.91000.896297,246
Jul 3, 20240.91500.91500.91000.91000.8962158,626
Jul 2, 20240.92000.92500.91500.92500.911041,136
Jul 1, 20240.92000.92000.91000.91500.9011234,260
Jun 28, 20240.92000.92500.91500.92000.9060187,579
Jun 27, 20240.91500.92500.91000.92000.9060197,344
Jun 26, 20240.91000.92500.91000.91500.9011744,258
Jun 25, 20240.91500.91500.90500.91000.8962515,762
Jun 24, 20240.91000.91500.90500.90500.8913193,793
Jun 21, 20240.91500.92000.91000.91000.8962332,625
Jun 20, 20240.91000.91500.90000.90000.8863511,264
Jun 19, 20240.91000.91500.90250.90500.8913484,851
Jun 18, 20240.90500.92000.90500.91000.8962739,872
Jun 17, 20240.90500.91000.90000.90000.8863767,658
Jun 14, 20240.90500.91000.90500.90500.8913102,927
Jun 13, 20240.91000.91000.89500.90000.8863476,309
Jun 12, 20240.91500.92000.90000.90500.8913289,060
Jun 11, 20240.92000.92250.91000.91500.9011247,506
Jun 7, 20240.92500.92500.91500.92000.9060501,341
Jun 6, 20240.92500.92500.91500.92500.9110223,763
Jun 5, 20240.91500.92000.91500.92000.9060128,180
Jun 4, 20240.93000.93000.90500.92500.9110567,188
Jun 3, 20240.93000.93500.92500.92500.9110349,474
May 31, 20240.93500.93500.91500.92000.9060449,516
May 30, 20240.94500.94500.93000.93000.9159497,655
May 29, 20240.96000.96500.94500.94500.9307304,575
May 28, 20240.95500.96500.95500.95500.9405348,399
May 27, 20240.96000.97000.95000.95500.9405353,463
May 24, 20240.95500.96500.95500.96500.9504359,173
May 23, 20240.95500.96000.95250.96000.9454244,746
May 22, 20240.96500.96500.95000.95500.9405385,977

Related Tickers

PIA.AX Pengana International Equities Limited
1.1750
+0.43%
 
RYD.AX Ryder Capital Limited
1.3100
-0.76%
 
SEC.AX Spheria Emerging Companies Limited
2.3200
-2.52%
 
TGP.AX 360 Capital Group Limited
0.6500
+2.36%
 
HNG.AX Hancock & Gore Ltd
0.2900
+1.75%
 
TOP.AX Thorney Opportunities Ltd
0.6350
-2.31%
 
SNC.AX Sandon Capital Investments Limited
0.8150
-0.61%
 
PMC.AX Platinum Capital Limited
1.3700
0.00%
 
WMA.AX Wam Alternative Assets Limited
0.9600
-1.54%
 
TGF.AX Tribeca Global Natural Resources Limited
1.3800
0.00%