Platinum Asia Investments Limited (ASX:PAI)
Australia · Delayed Price · Currency is AUD 0.9700
-0.2200 (-18.49%)
Inactive · Last trade price on Aug 18, 2025
Platinum Asia Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.00 | 1.00 | 0.94 | 0.97 | 0.97 | -18.49% | 1,343,005 |
| Aug 15, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 0.99 | - | 745,036 |
| Aug 14, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 0.99 | 1.28% | 805,924 |
| Aug 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 0.98 | - | 5,364,313 |
| Aug 12, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 0.98 | 1.29% | 221,971 |
| Aug 11, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 0.96 | -0.43% | 225,542 |
| Aug 8, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 0.97 | - | 1,727,968 |
| Aug 7, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 0.97 | 0.87% | 456,712 |
| Aug 6, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 0.96 | -0.43% | 371,237 |
| Aug 5, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 0.96 | 0.87% | 637,823 |
| Aug 4, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 0.96 | - | 239,397 |
| Aug 1, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 0.96 | -0.86% | 87,502 |
| Jul 31, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 0.96 | - | 379,735 |
| Jul 30, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 0.96 | 0.87% | 53,325 |
| Jul 29, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 0.96 | -0.86% | 187,118 |
| Jul 28, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 0.96 | 0.87% | 61,193 |
| Jul 25, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 0.96 | - | 318,053 |
| Jul 24, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 0.96 | 0.88% | 101,581 |
| Jul 23, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 0.95 | 0.44% | 124,352 |
| Jul 22, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 0.94 | -0.87% | 115,916 |
| Jul 21, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 0.95 | 1.33% | 402,436 |
| Jul 18, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 0.94 | -0.44% | 52,562 |
| Jul 17, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 0.94 | 0.89% | 85,215 |
| Jul 16, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 0.93 | 1.81% | 229,238 |
| Jul 15, 2025 | 1.11 | 1.12 | 1.09 | 1.11 | 0.92 | - | 834,767 |
| Jul 14, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 0.92 | -0.45% | 213,886 |
| Jul 11, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 0.92 | - | 12,173 |
| Jul 10, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 0.92 | 0.91% | 561,709 |
| Jul 9, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 0.91 | -0.90% | 52,733 |
| Jul 8, 2025 | 1.10 | 1.11 | 1.09 | 1.11 | 0.92 | 1.83% | 344,354 |
| Jul 7, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 0.91 | -0.91% | 61,784 |
| Jul 4, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 0.91 | 0.92% | 385,346 |
| Jul 3, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 0.91 | -0.91% | 212,655 |
| Jul 2, 2025 | 1.08 | 1.11 | 1.08 | 1.10 | 0.91 | 3.29% | 563,670 |
| Jul 1, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 0.89 | - | 48,602 |
| Jun 30, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 0.89 | 0.95% | 58,021 |
| Jun 27, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 0.88 | -1.40% | 95,158 |
| Jun 26, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 0.89 | 2.39% | 188,917 |
| Jun 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 0.87 | 0.48% | 339,485 |
| Jun 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 0.86 | 0.97% | 85,524 |
| Jun 23, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 0.86 | -0.48% | 269,843 |
| Jun 20, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 0.86 | -0.48% | 250,893 |
| Jun 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 0.86 | - | 98,763 |
| Jun 18, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 0.86 | - | 88,618 |
| Jun 17, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 0.86 | 0.48% | 203,099 |
| Jun 16, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 0.86 | -1.43% | 41,201 |
| Jun 13, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 0.87 | 0.96% | 369,755 |
| Jun 12, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 0.86 | 0.97% | 465,016 |
| Jun 11, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 0.86 | - | 435,127 |
| Jun 10, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 0.86 | -0.48% | 582,324 |