Platinum Asia Fund (Quoted Managed Hedge Fund) (ASX:PAXX)
Australia · Delayed Price · Currency is AUD 5.39
-0.06 (-1.10%)
Oct 30, 2026, 1:30 PM AEDT
ASX:PAXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.41 | 5.45 | 5.38 | 5.39 | 5.39 | -1.10% | 8,772 |
| Oct 29, 2026 | 5.48 | 5.51 | 5.42 | 5.45 | 5.45 | -0.55% | 63,162 |
| Oct 28, 2026 | 5.44 | 5.48 | 5.43 | 5.48 | 5.48 | 1.48% | 32,019 |
| Oct 27, 2026 | 5.40 | 5.45 | 5.39 | 5.40 | 5.40 | 0.93% | 30,603 |
| Oct 26, 2026 | 5.37 | 5.41 | 5.35 | 5.35 | 5.35 | -0.37% | 35,123 |
| Oct 23, 2026 | 5.32 | 5.38 | 5.32 | 5.37 | 5.37 | -0.19% | 47,971 |
| Oct 22, 2026 | 5.49 | 5.49 | 5.36 | 5.38 | 5.38 | -1.82% | 39,630 |
| Oct 21, 2026 | 5.52 | 5.52 | 5.48 | 5.48 | 5.48 | -0.36% | 38,391 |
| Oct 20, 2026 | 5.53 | 5.53 | 5.45 | 5.50 | 5.50 | - | 26,585 |
| Oct 19, 2026 | 5.50 | 5.54 | 5.48 | 5.50 | 5.50 | -1.43% | 26,715 |
| Oct 16, 2026 | 5.63 | 5.64 | 5.57 | 5.58 | 5.58 | 1.09% | 32,041 |
| Oct 15, 2026 | 5.61 | 5.61 | 5.52 | 5.52 | 5.52 | -3.83% | 92,048 |
| Oct 14, 2026 | 5.96 | 5.96 | 5.74 | 5.74 | 5.74 | 0.70% | 7,417 |
| Oct 13, 2026 | 5.80 | 5.80 | 5.68 | 5.70 | 5.70 | -2.40% | 63,570 |
| Oct 12, 2026 | 5.86 | 5.88 | 5.84 | 5.84 | 5.84 | 0.17% | 19,386 |
| Oct 9, 2026 | 5.83 | 5.83 | 5.78 | 5.83 | 5.83 | -0.85% | 439,135 |
| Oct 8, 2026 | 5.91 | 5.91 | 5.87 | 5.88 | 5.88 | - | 11,451 |
| Oct 7, 2026 | 5.90 | 5.94 | 5.88 | 5.88 | 5.88 | -0.34% | 229,473 |
| Oct 6, 2026 | 5.97 | 5.97 | 5.90 | 5.90 | 5.90 | -1.01% | 39,414 |
| Oct 5, 2026 | 5.97 | 5.97 | 5.95 | 5.96 | 5.96 | 1.36% | 4,131 |
| Oct 2, 2026 | 5.94 | 5.94 | 5.88 | 5.88 | 5.88 | -0.68% | 61,940 |
| Oct 1, 2026 | 5.88 | 5.92 | 5.87 | 5.92 | 5.92 | 1.02% | 65,547 |
| Sep 30, 2026 | 5.90 | 5.90 | 5.85 | 5.86 | 5.86 | 0.34% | 9,748 |
| Sep 29, 2026 | 5.85 | 5.85 | 5.81 | 5.84 | 5.84 | -0.34% | 25,219 |
| Sep 28, 2026 | 5.87 | 5.90 | 5.86 | 5.86 | 5.86 | 0.69% | 22,111 |
| Sep 25, 2026 | 5.83 | 5.85 | 5.81 | 5.82 | 5.82 | -0.68% | 47,398 |
| Sep 24, 2026 | 5.88 | 5.89 | 5.69 | 5.86 | 5.86 | -0.34% | 28,762 |
| Sep 23, 2026 | 5.90 | 5.91 | 5.87 | 5.88 | 5.88 | 0.68% | 9,611 |
| 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 |