Platinum Asia Fund (Quoted Managed Hedge Fund) (ASX:PAXX)
Australia · Delayed Price · Currency is AUD 5.97
+0.01 (0.17%)
Dec 31, 2025, 11:48 AM AEST
ASX:PAXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | - | 0.17% | 486 |
| Dec 30, 2025 | 5.94 | 5.96 | 5.94 | 5.96 | 5.96 | -0.17% | 35,515 |
| Dec 29, 2025 | 5.93 | 5.98 | 5.93 | 5.97 | 5.97 | 1.53% | 20,924 |
| Dec 24, 2025 | 5.87 | 5.88 | 5.87 | 5.88 | 5.88 | - | 31,290 |
| Dec 23, 2025 | 5.89 | 5.92 | 5.88 | 5.88 | 5.88 | -0.17% | 41,765 |
| Dec 22, 2025 | 5.88 | 5.92 | 5.88 | 5.89 | 5.89 | 0.51% | 46,770 |
| Dec 19, 2025 | 5.86 | 5.88 | 5.84 | 5.86 | 5.86 | - | 47,419 |
| Dec 18, 2025 | 5.85 | 5.86 | 5.82 | 5.86 | 5.86 | 0.51% | 63,741 |
| Dec 17, 2025 | 5.78 | 5.83 | 5.77 | 5.83 | 5.83 | 1.39% | 56,021 |
| Dec 16, 2025 | 5.82 | 5.82 | 5.74 | 5.75 | 5.75 | -1.71% | 95,018 |
| Dec 15, 2025 | 5.80 | 5.85 | 5.79 | 5.85 | 5.85 | 0.34% | 19,065 |
| Dec 12, 2025 | 5.85 | 5.88 | 5.82 | 5.83 | 5.83 | -0.34% | 117,526 |
| Dec 11, 2025 | 5.89 | 5.89 | 5.84 | 5.85 | 5.85 | -0.17% | 125,463 |
| Dec 10, 2025 | 5.86 | 5.90 | 5.85 | 5.86 | 5.86 | -0.17% | 51,349 |
| Dec 9, 2025 | 5.95 | 5.95 | 5.87 | 5.87 | 5.87 | -1.01% | 79,248 |
| Dec 8, 2025 | 5.95 | 5.96 | 5.91 | 5.93 | 5.93 | 0.51% | 164,811 |
| Dec 5, 2025 | 5.90 | 5.90 | 5.87 | 5.90 | 5.90 | 0.51% | 96,225 |
| Dec 4, 2025 | 5.90 | 5.92 | 5.85 | 5.87 | 5.87 | -0.51% | 541,815 |
| Dec 3, 2025 | 5.93 | 5.94 | 5.90 | 5.90 | 5.90 | -0.34% | 98,340 |
| Dec 2, 2025 | 5.98 | 5.98 | 5.92 | 5.92 | 5.92 | 0.17% | 14,507 |
| Dec 1, 2025 | 5.92 | 5.94 | 5.90 | 5.91 | 5.91 | 0.68% | 86,492 |
| Nov 28, 2025 | 5.94 | 5.96 | 5.81 | 5.87 | 5.87 | -1.18% | 54,890 |
| Nov 27, 2025 | 5.94 | 5.97 | 5.94 | 5.94 | 5.94 | - | 62,212 |
| Nov 26, 2025 | 6.00 | 6.00 | 5.94 | 5.94 | 5.94 | 0.17% | 47,014 |
| Nov 25, 2025 | 5.93 | 5.96 | 5.92 | 5.93 | 5.93 | 1.02% | 67,671 |
| Nov 24, 2025 | 5.88 | 5.92 | 5.87 | 5.87 | 5.87 | 0.51% | 466,855 |
| Nov 21, 2025 | 5.90 | 5.91 | 5.84 | 5.84 | 5.84 | -2.01% | 604,627 |
| Nov 20, 2025 | 5.94 | 6.00 | 5.91 | 5.96 | 5.96 | 1.02% | 53,463 |
| Nov 19, 2025 | 5.92 | 5.94 | 5.88 | 5.90 | 5.90 | -0.51% | 129,711 |
| Nov 18, 2025 | 6.00 | 6.00 | 5.93 | 5.93 | 5.93 | -1.33% | 75,568 |
| Nov 17, 2025 | 6.00 | 6.02 | 5.95 | 6.01 | 6.01 | - | 137,797 |
| Nov 14, 2025 | 6.02 | 6.02 | 5.99 | 6.01 | 6.01 | -0.66% | 52,278 |
| Nov 13, 2025 | 6.06 | 6.09 | 6.02 | 6.05 | 6.05 | -0.49% | 78,957 |
| Nov 12, 2025 | 6.10 | 6.10 | 6.05 | 6.08 | 6.08 | 0.50% | 80,420 |
| Nov 11, 2025 | 6.06 | 6.08 | 6.03 | 6.05 | 6.05 | 0.17% | 185,797 |
| Nov 10, 2025 | 5.98 | 6.04 | 5.98 | 6.04 | 6.04 | 1.00% | 36,993 |
| Nov 7, 2025 | 6.07 | 6.07 | 5.98 | 5.98 | 5.98 | -0.99% | 54,879 |
| Nov 6, 2025 | 6.05 | 6.08 | 6.04 | 6.04 | 6.04 | 0.17% | 214,561 |
| Nov 5, 2025 | 6.05 | 6.05 | 5.92 | 6.03 | 6.03 | -0.66% | 551,634 |
| Nov 4, 2025 | 6.10 | 6.11 | 6.07 | 6.07 | 6.07 | -0.16% | 75,383 |
| Nov 3, 2025 | 6.04 | 6.08 | 6.01 | 6.08 | 6.08 | 0.66% | 28,278 |
| Oct 31, 2025 | 6.08 | 6.08 | 6.03 | 6.04 | 6.04 | -0.66% | 141,457 |
| Oct 30, 2025 | 6.08 | 6.11 | 6.07 | 6.08 | 6.08 | 0.66% | 64,236 |
| Oct 29, 2025 | 6.04 | 6.06 | 6.02 | 6.04 | 6.04 | 0.33% | 31,781 |
| Oct 28, 2025 | 6.07 | 6.07 | 6.02 | 6.02 | 6.02 | -0.82% | 48,383 |
| Oct 27, 2025 | 6.05 | 6.09 | 6.03 | 6.07 | 6.07 | 1.00% | 34,780 |
| Oct 24, 2025 | 5.98 | 6.04 | 5.98 | 6.01 | 6.01 | 0.67% | 26,668 |
| Oct 23, 2025 | 5.95 | 6.00 | 5.94 | 5.97 | 5.97 | - | 83,196 |
| Oct 22, 2025 | 6.00 | 6.00 | 5.96 | 5.97 | 5.97 | -0.83% | 36,380 |
| Oct 21, 2025 | 6.02 | 6.04 | 6.00 | 6.02 | 6.02 | - | 85,843 |