Platinum International Fund (Quoted Managed Hedge Fund) (ASX:PIXX)
Australia · Delayed Price · Currency is AUD 5.12
-0.01 (-0.19%)
At close: Mar 6, 2026
ASX:PIXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.12 | 5.13 | 5.12 | 5.12 | 5.12 | -0.19% | 78,285 |
| Mar 5, 2026 | 5.12 | 5.13 | 5.12 | 5.13 | 5.13 | 0.20% | 102,142 |
| Mar 4, 2026 | 5.10 | 5.14 | 5.10 | 5.12 | 5.12 | 0.79% | 55,610 |
| Mar 3, 2026 | 5.11 | 5.11 | 5.08 | 5.08 | 5.08 | 0.20% | 83,212 |
| Mar 2, 2026 | 5.09 | 5.09 | 5.07 | 5.07 | 5.07 | 0.20% | 22,105 |
| Feb 27, 2026 | 5.07 | 5.11 | 5.06 | 5.06 | 5.06 | 0.20% | 84,632 |
| Feb 26, 2026 | 5.04 | 5.05 | 5.03 | 5.05 | 5.05 | - | 64,252 |
| Feb 25, 2026 | 5.04 | 5.05 | 5.01 | 5.05 | 5.05 | 1.20% | 43,315 |
| Feb 24, 2026 | 5.01 | 5.01 | 4.97 | 4.99 | 4.99 | -1.38% | 71,632 |
| Feb 23, 2026 | 5.09 | 5.09 | 5.06 | 5.06 | 5.06 | -0.59% | 17,558 |
| Feb 20, 2026 | 5.10 | 5.11 | 5.06 | 5.09 | 5.09 | -0.59% | 109,165 |
| Feb 19, 2026 | 5.13 | 5.14 | 5.11 | 5.12 | 5.12 | 1.19% | 88,625 |
| Feb 18, 2026 | 5.04 | 5.06 | 5.04 | 5.06 | 5.06 | 0.40% | 77,708 |
| Feb 17, 2026 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | -0.20% | 40,128 |
| Feb 16, 2026 | 5.05 | 5.09 | 5.05 | 5.05 | 5.05 | -0.59% | 17,323 |
| Feb 13, 2026 | 5.04 | 5.08 | 5.04 | 5.08 | 5.08 | -0.97% | 13,121 |
| Feb 12, 2026 | 5.11 | 5.13 | 5.10 | 5.13 | 5.13 | -1.54% | 83,063 |
| Feb 11, 2026 | 5.21 | 5.23 | 5.18 | 5.21 | 5.21 | - | 106,096 |
| Feb 10, 2026 | 5.18 | 5.21 | 5.18 | 5.21 | 5.21 | -0.38% | 77,753 |
| Feb 9, 2026 | 5.22 | 5.26 | 5.22 | 5.23 | 5.23 | 0.38% | 13,236 |
| Feb 6, 2026 | 5.21 | 5.25 | 5.21 | 5.21 | 5.21 | -1.51% | 41,154 |
| Feb 5, 2026 | 5.28 | 5.29 | 5.28 | 5.29 | 5.29 | 0.38% | 5,947 |
| Feb 4, 2026 | 5.23 | 5.27 | 5.23 | 5.27 | 5.27 | -2.95% | 22,596 |
| Feb 3, 2026 | 5.44 | 5.45 | 5.43 | 5.43 | 5.43 | 1.69% | 24,798 |
| Feb 2, 2026 | 5.38 | 5.38 | 5.34 | 5.34 | 5.34 | -0.19% | 96,632 |
| Jan 30, 2026 | 5.33 | 5.36 | 5.33 | 5.35 | 5.35 | -0.19% | 44,725 |
| Jan 29, 2026 | 5.42 | 5.42 | 5.36 | 5.36 | 5.36 | -2.55% | 60,481 |
| Jan 28, 2026 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | -1.26% | 30,249 |
| Jan 27, 2026 | 5.53 | 5.57 | 5.52 | 5.57 | 5.57 | 0.54% | 22,397 |
| Jan 23, 2026 | 5.56 | 5.57 | 5.54 | 5.54 | 5.54 | -0.54% | 34,802 |
| Jan 21, 2026 | 5.56 | 5.59 | 5.55 | 5.57 | 5.57 | -1.07% | 22,839 |
| Jan 20, 2026 | 5.65 | 5.66 | 5.63 | 5.63 | 5.63 | -0.35% | 39,589 |
| Jan 19, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 54,037 |
| Jan 16, 2026 | 5.72 | 5.72 | 5.69 | 5.70 | 5.70 | - | 18,742 |
| Jan 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.52% | 2,635 |
| Jan 14, 2026 | 5.79 | 5.79 | 5.73 | 5.73 | 5.73 | -1.55% | 87,638 |
| Jan 13, 2026 | 5.82 | 5.83 | 5.82 | 5.82 | 5.82 | - | 19,229 |
| Jan 12, 2026 | 5.85 | 5.85 | 5.82 | 5.82 | 5.82 | -0.51% | 77,412 |
| Jan 9, 2026 | 5.85 | 5.85 | 5.82 | 5.85 | 5.85 | 0.69% | 12,578 |
| Jan 8, 2026 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | 0.69% | 11,619 |
| Jan 7, 2026 | 5.80 | 5.80 | 5.77 | 5.77 | 5.77 | -0.69% | 34,922 |
| Jan 6, 2026 | 5.77 | 5.81 | 5.77 | 5.81 | 5.81 | 1.40% | 6,649 |
| Jan 5, 2026 | 5.74 | 5.75 | 5.72 | 5.73 | 5.73 | -0.17% | 55,246 |
| Jan 2, 2026 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | -0.17% | 507 |
| Dec 31, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 4,420 |
| Dec 30, 2025 | 5.79 | 5.79 | 5.75 | 5.75 | 5.75 | -0.52% | 548 |
| Dec 29, 2025 | 5.75 | 5.78 | 5.75 | 5.78 | 5.78 | 0.70% | 5,992 |
| Dec 24, 2025 | 5.75 | 5.75 | 5.74 | 5.74 | 5.74 | - | 55,766 |
| Dec 23, 2025 | 5.77 | 5.77 | 5.74 | 5.74 | 5.74 | -0.86% | 21,926 |
| Dec 22, 2025 | 5.76 | 5.79 | 5.76 | 5.79 | 5.79 | 1.22% | 2,067 |