Platinum Asia Fund (Quoted Managed Hedge Fund) (ASX:PAXX)
Australia · Delayed Price · Currency is AUD 6.57
-0.12 (-1.79%)
May 12, 2026, 3:50 PM AEST
ASX:PAXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.69 | 6.71 | 6.55 | 6.58 | - | -1.64% | 63,898 |
| May 11, 2026 | 6.67 | 6.69 | 6.66 | 6.69 | 6.69 | 1.36% | 84,787 |
| May 8, 2026 | 6.56 | 6.60 | 6.55 | 6.60 | 6.60 | -0.15% | 19,058 |
| May 7, 2026 | 6.63 | 6.64 | 6.58 | 6.61 | 6.61 | 1.69% | 177,072 |
| May 6, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 2.69% | 105,358 |
| May 5, 2026 | 6.35 | 6.35 | 6.33 | 6.33 | 6.33 | -0.31% | 68,287 |
| May 4, 2026 | 6.30 | 6.35 | 6.28 | 6.35 | 6.35 | 1.11% | 30,306 |
| May 1, 2026 | 6.30 | 6.30 | 6.27 | 6.28 | 6.28 | 0.16% | 46,534 |
| Apr 30, 2026 | 6.30 | 6.33 | 6.27 | 6.27 | 6.27 | -0.48% | 23,715 |
| Apr 29, 2026 | 6.23 | 6.30 | 6.21 | 6.30 | 6.30 | 0.16% | 115,563 |
| Apr 28, 2026 | 6.29 | 6.30 | 6.24 | 6.29 | 6.29 | - | 57,049 |
| Apr 27, 2026 | 6.30 | 6.36 | 6.29 | 6.29 | 6.29 | - | 19,288 |
| Apr 24, 2026 | 6.22 | 6.29 | 6.22 | 6.29 | 6.29 | 1.13% | 59,085 |
| Apr 23, 2026 | 6.27 | 6.29 | 6.21 | 6.22 | 6.22 | 0.16% | 22,187 |
| Apr 22, 2026 | 6.19 | 6.25 | 6.19 | 6.21 | 6.21 | -0.48% | 19,610 |
| Apr 21, 2026 | 6.23 | 6.25 | 6.14 | 6.24 | 6.24 | 0.16% | 67,302 |
| Apr 20, 2026 | 6.22 | 6.23 | 6.20 | 6.23 | 6.23 | 1.47% | 28,990 |
| Apr 17, 2026 | 6.21 | 6.21 | 6.14 | 6.14 | 6.14 | -1.13% | 68,501 |
| Apr 16, 2026 | 6.17 | 6.21 | 6.14 | 6.21 | 6.21 | 0.65% | 105,170 |
| Apr 15, 2026 | 6.18 | 6.20 | 6.17 | 6.17 | 6.17 | 0.82% | 78,334 |
| Apr 14, 2026 | 6.09 | 6.12 | 6.09 | 6.12 | 6.12 | 1.66% | 45,677 |
| Apr 13, 2026 | 6.06 | 6.06 | 6.02 | 6.02 | 6.02 | -0.50% | 423 |
| Apr 10, 2026 | 6.04 | 6.09 | 6.04 | 6.05 | 6.05 | 0.17% | 24,486 |
| Apr 9, 2026 | 6.06 | 6.09 | 6.02 | 6.04 | 6.04 | 0.17% | 14,347 |
| Apr 8, 2026 | 5.87 | 6.07 | 5.87 | 6.03 | 6.03 | 2.73% | 140,788 |
| Apr 7, 2026 | 5.91 | 5.94 | 5.86 | 5.87 | 5.87 | 0.69% | 97,301 |
| Apr 2, 2026 | 5.96 | 5.96 | 5.82 | 5.83 | 5.83 | -1.19% | 44,532 |
| Apr 1, 2026 | 5.88 | 5.93 | 5.85 | 5.90 | 5.90 | 2.08% | 63,455 |
| Mar 31, 2026 | 5.76 | 5.80 | 5.74 | 5.78 | 5.78 | -0.17% | 69,285 |
| Mar 30, 2026 | 5.76 | 5.79 | 5.75 | 5.79 | 5.79 | -1.19% | 140,334 |
| Mar 27, 2026 | 5.78 | 5.86 | 5.78 | 5.86 | 5.86 | -0.68% | 48,809 |
| Mar 26, 2026 | 5.95 | 5.96 | 5.86 | 5.90 | 5.90 | -0.51% | 31,878 |
| Mar 25, 2026 | 5.93 | 5.94 | 5.87 | 5.93 | 5.93 | 1.02% | 49,919 |
| Mar 24, 2026 | 5.91 | 5.91 | 5.82 | 5.87 | 5.87 | 2.26% | 23,481 |
| Mar 23, 2026 | 5.85 | 5.85 | 5.73 | 5.74 | 5.74 | -3.20% | 27,162 |
| Mar 20, 2026 | 5.95 | 5.96 | 5.91 | 5.93 | 5.93 | -1.33% | 17,626 |
| Mar 19, 2026 | 6.03 | 6.03 | 5.97 | 6.01 | 6.01 | -0.99% | 30,841 |
| Mar 18, 2026 | 6.01 | 6.07 | 6.00 | 6.07 | 6.07 | - | 17,685 |
| Mar 17, 2026 | 5.99 | 6.07 | 5.99 | 6.07 | 6.07 | 1.51% | 998 |
| Mar 16, 2026 | 5.99 | 6.00 | 5.93 | 5.98 | 5.98 | 0.67% | 49,047 |
| Mar 13, 2026 | 5.90 | 5.94 | 5.87 | 5.94 | 5.94 | 0.17% | 30,681 |
| Mar 12, 2026 | 5.99 | 6.01 | 5.93 | 5.93 | 5.93 | -1.50% | 43,388 |
| Mar 11, 2026 | 6.00 | 6.05 | 6.00 | 6.02 | 6.02 | 0.84% | 481,432 |
| Mar 10, 2026 | 5.96 | 6.03 | 5.95 | 5.97 | 5.97 | 4.19% | 63,540 |
| Mar 9, 2026 | 5.96 | 5.96 | 5.73 | 5.73 | 5.73 | -5.13% | 22,672 |
| Mar 6, 2026 | 6.02 | 6.05 | 5.98 | 6.04 | 6.04 | -0.33% | 108,207 |
| Mar 5, 2026 | 5.99 | 6.09 | 5.99 | 6.06 | 6.06 | 2.36% | 900,413 |
| Mar 4, 2026 | 6.00 | 6.08 | 5.91 | 5.92 | 5.92 | -3.74% | 137,483 |
| Mar 3, 2026 | 6.29 | 6.29 | 6.14 | 6.15 | 6.15 | -2.54% | 88,176 |
| Mar 2, 2026 | 6.39 | 6.39 | 6.31 | 6.31 | 6.31 | -1.41% | 79,486 |