Platinum Asia Fund (Quoted Managed Hedge Fund) (ASX:PAXX)
Australia · Delayed Price · Currency is AUD 5.78
0.00 (0.00%)
Sep 1, 2026, 1:30 PM AEST
ASX:PAXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 5.89 | 5.94 | 5.89 | 5.94 | 5.94 | 2.06% | 18,472 |
| Jul 14, 2026 | 5.82 | 5.86 | 5.76 | 5.82 | 5.82 | -0.34% | 195,135 |
| Jul 13, 2026 | 5.96 | 5.96 | 5.80 | 5.84 | 5.84 | -2.01% | 82,200 |
| Jul 10, 2026 | 5.96 | 5.97 | 5.89 | 5.96 | 5.96 | 1.88% | 75,756 |
| Jul 9, 2026 | 5.94 | 5.99 | 5.84 | 5.85 | 5.85 | -0.51% | 26,954 |
| Jul 8, 2026 | 5.89 | 5.91 | 5.88 | 5.88 | 5.88 | -0.17% | 3,970 |
| Jul 7, 2026 | 6.00 | 6.00 | 5.85 | 5.89 | 5.89 | -1.67% | 13,558 |
| Jul 6, 2026 | 6.04 | 6.04 | 5.97 | 5.99 | 5.99 | 0.50% | 63,710 |
| Jul 3, 2026 | 5.88 | 5.98 | 5.82 | 5.96 | 5.96 | 0.42% | 12,327 |
| Jul 2, 2026 | 5.90 | 5.96 | 5.86 | 5.94 | 5.94 | -1.41% | 74,827 |
| Jul 1, 2026 | 6.11 | 6.11 | 5.97 | 6.02 | 6.02 | -0.51% | 58,122 |
| Jun 30, 2026 | 6.72 | 6.73 | 6.69 | 6.70 | 6.05 | 0.30% | 27,540 |
| Jun 29, 2026 | 6.67 | 6.68 | 6.60 | 6.68 | 6.03 | 0.60% | 53,659 |
| Jun 26, 2026 | 6.79 | 6.79 | 6.60 | 6.64 | 6.00 | -2.78% | 25,229 |
| Jun 25, 2026 | 6.84 | 6.84 | 6.77 | 6.83 | 6.17 | 3.17% | 48,814 |
| Jun 24, 2026 | 6.69 | 6.71 | 6.61 | 6.62 | 5.98 | -0.30% | 22,195 |
| Jun 23, 2026 | 6.87 | 6.88 | 6.64 | 6.64 | 6.00 | -2.78% | 102,308 |