Platinum Asia Fund (Quoted Managed Hedge Fund) (ASX:PAXX)
Australia · Delayed Price · Currency is AUD 5.88
+0.04 (0.68%)
Sep 23, 2026, 1:56 PM AEST
ASX:PAXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.90 | 5.91 | 5.87 | 5.89 | - | 0.86% | 9,311 |
| Sep 22, 2026 | 5.83 | 5.87 | 5.83 | 5.84 | 5.84 | 1.39% | 36,058 |
| Sep 21, 2026 | 5.76 | 5.79 | 5.75 | 5.76 | 5.76 | 0.88% | 96,022 |
| Sep 18, 2026 | 5.72 | 5.72 | 5.68 | 5.71 | 5.71 | 0.35% | 10,438 |
| Sep 17, 2026 | 5.65 | 5.69 | 5.63 | 5.69 | 5.69 | 0.71% | 74,960 |
| Sep 16, 2026 | 5.67 | 5.68 | 5.63 | 5.65 | 5.65 | -0.18% | 10,075 |
| Sep 15, 2026 | 5.69 | 5.71 | 5.66 | 5.66 | 5.66 | -0.70% | 13,238 |
| Sep 14, 2026 | 5.70 | 5.71 | 5.67 | 5.70 | 5.70 | -0.18% | 12,247 |
| Sep 11, 2026 | 5.72 | 5.74 | 5.70 | 5.71 | 5.71 | -1.04% | 39,807 |
| Sep 10, 2026 | 5.77 | 5.79 | 5.72 | 5.77 | 5.77 | -0.17% | 29,513 |
| Sep 9, 2026 | 5.82 | 5.82 | 5.78 | 5.78 | 5.78 | -1.03% | 19,946 |
| Sep 8, 2026 | 5.80 | 5.86 | 5.80 | 5.84 | 5.84 | 0.86% | 18,361 |
| Sep 7, 2026 | 5.80 | 5.82 | 5.77 | 5.79 | 5.79 | 0.70% | 16,288 |
| Sep 4, 2026 | 5.74 | 5.75 | 5.71 | 5.75 | 5.75 | 0.88% | 2,035 |
| Sep 3, 2026 | 5.70 | 5.74 | 5.68 | 5.70 | 5.70 | 0.53% | 43,247 |
| Sep 2, 2026 | 5.70 | 5.73 | 5.67 | 5.67 | 5.67 | -1.39% | 21,245 |
| Sep 1, 2026 | 5.76 | 5.79 | 5.75 | 5.75 | 5.75 | -0.52% | 13,293 |
| Aug 31, 2026 | 5.76 | 5.78 | 5.71 | 5.78 | 5.78 | -0.52% | 28,528 |
| Aug 28, 2026 | 5.80 | 5.81 | 5.77 | 5.81 | 5.81 | 0.17% | 35,715 |
| Aug 27, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | 16,948 |
| Aug 26, 2026 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | 0.69% | 3,620 |
| Aug 25, 2026 | 5.74 | 5.76 | 5.73 | 5.76 | 5.76 | 0.35% | 43,892 |
| Aug 24, 2026 | 5.83 | 5.86 | 5.74 | 5.74 | 5.74 | -2.71% | 114,485 |
| Aug 21, 2026 | 5.79 | 5.90 | 5.79 | 5.90 | 5.90 | 1.03% | 63,925 |
| Aug 20, 2026 | 5.84 | 5.85 | 5.76 | 5.84 | 5.84 | 1.21% | 109,212 |
| Aug 19, 2026 | 5.74 | 5.77 | 5.73 | 5.77 | 5.77 | -0.86% | 26,913 |
| Aug 18, 2026 | 5.85 | 5.89 | 5.82 | 5.82 | 5.82 | -0.34% | 33,879 |
| Aug 17, 2026 | 5.85 | 5.85 | 5.80 | 5.84 | 5.84 | -0.51% | 40,422 |
| Aug 14, 2026 | 5.88 | 5.90 | 5.85 | 5.87 | 5.87 | -0.51% | 11,755 |
| Aug 13, 2026 | 5.90 | 5.92 | 5.90 | 5.90 | 5.90 | 1.55% | 57,151 |
| Aug 12, 2026 | 5.82 | 5.84 | 5.79 | 5.81 | 5.81 | -0.17% | 10,058 |
| Aug 11, 2026 | 5.80 | 5.85 | 5.80 | 5.82 | 5.82 | 0.52% | 35,773 |
| Aug 10, 2026 | 5.53 | 5.81 | 5.53 | 5.79 | 5.79 | - | 29,985 |
| Aug 7, 2026 | 5.83 | 5.83 | 5.75 | 5.79 | 5.79 | 0.35% | 31,721 |
| Aug 6, 2026 | 5.82 | 5.83 | 5.76 | 5.77 | 5.77 | -1.87% | 22,195 |
| Aug 5, 2026 | 5.90 | 5.91 | 5.88 | 5.88 | 5.88 | 1.73% | 4,337 |
| Aug 4, 2026 | 5.83 | 5.85 | 5.76 | 5.78 | 5.78 | -0.34% | 11,883 |
| Aug 3, 2026 | 5.86 | 5.86 | 5.80 | 5.80 | 5.80 | -1.86% | 21,805 |
| Jul 31, 2026 | 5.77 | 5.91 | 5.77 | 5.91 | 5.91 | 4.60% | 19,761 |
| Jul 30, 2026 | 5.64 | 5.69 | 5.61 | 5.65 | 5.65 | 1.07% | 84,400 |
| Jul 29, 2026 | 5.71 | 5.74 | 5.54 | 5.59 | 5.59 | -0.53% | 76,719 |
| Jul 28, 2026 | 5.70 | 5.70 | 5.62 | 5.62 | 5.62 | -2.77% | 56,795 |
| Jul 27, 2026 | 5.78 | 5.78 | 5.71 | 5.78 | 5.78 | 0.87% | 28,660 |
| Jul 24, 2026 | 5.86 | 5.86 | 5.73 | 5.73 | 5.73 | -2.55% | 22,965 |
| Jul 23, 2026 | 5.87 | 5.88 | 5.82 | 5.88 | 5.88 | 1.20% | 43,529 |
| Jul 22, 2026 | 5.94 | 5.94 | 5.81 | 5.81 | 5.81 | -0.51% | 13,350 |
| Jul 21, 2026 | 5.77 | 5.86 | 5.74 | 5.84 | 5.84 | 1.57% | 17,351 |
| Jul 20, 2026 | 5.73 | 5.81 | 5.73 | 5.75 | 5.75 | 0.17% | 64,357 |
| Jul 17, 2026 | 5.81 | 5.81 | 5.72 | 5.74 | 5.74 | -2.38% | 86,560 |
| Jul 16, 2026 | 5.86 | 5.89 | 5.81 | 5.88 | 5.88 | -1.01% | 44,810 |