Platinum Investment Management Limited (ASX:PTM)
Australia · Delayed Price · Currency is AUD 0.6900
-0.0200 (-2.82%)
Sep 26, 2025, 4:58 PM AEST
ASX:PTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -2.82% | 669,254 |
| Sep 25, 2025 | 0.71 | 0.73 | 0.71 | 0.71 | 0.71 | - | 1,039,206 |
| Sep 24, 2025 | 0.73 | 0.74 | 0.70 | 0.71 | 0.71 | -2.07% | 1,130,052 |
| Sep 23, 2025 | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | -0.68% | 1,419,118 |
| Sep 22, 2025 | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | -2.01% | 540,607 |
| Sep 19, 2025 | 0.74 | 0.75 | 0.72 | 0.75 | 0.75 | 1.36% | 29,474,720 |
| Sep 18, 2025 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | -0.68% | 2,933,150 |
| Sep 17, 2025 | 0.72 | 0.76 | 0.72 | 0.74 | 0.74 | 3.50% | 2,238,269 |
| Sep 16, 2025 | 0.70 | 0.72 | 0.69 | 0.72 | 0.72 | 3.62% | 2,308,806 |
| Sep 15, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | - | 2,023,035 |
| Sep 12, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | 0.73% | 660,025 |
| Sep 11, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | -1.44% | 577,817 |
| Sep 10, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 3.73% | 1,031,700 |
| Sep 9, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -1.47% | 1,238,837 |
| Sep 8, 2025 | 0.68 | 0.70 | 0.66 | 0.68 | 0.68 | - | 1,236,090 |
| Sep 5, 2025 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | -0.73% | 1,148,351 |
| Sep 4, 2025 | 0.70 | 0.73 | 0.68 | 0.69 | 0.69 | -2.14% | 1,590,235 |
| Sep 3, 2025 | 0.71 | 0.75 | 0.69 | 0.70 | 0.70 | -6.67% | 3,497,596 |
| Sep 2, 2025 | 0.72 | 0.75 | 0.70 | 0.75 | 0.75 | -3.85% | 2,169,264 |
| Sep 1, 2025 | 0.80 | 0.82 | 0.77 | 0.78 | 0.78 | -2.50% | 2,045,920 |
| Aug 29, 2025 | 0.76 | 0.81 | 0.76 | 0.80 | 0.80 | -0.62% | 2,662,912 |
| Aug 28, 2025 | 0.76 | 0.81 | 0.75 | 0.81 | 0.81 | -0.62% | 2,694,889 |
| Aug 27, 2025 | 0.82 | 0.83 | 0.79 | 0.81 | 0.81 | -2.99% | 1,896,191 |
| Aug 26, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 2.45% | 1,853,273 |
| Aug 25, 2025 | 0.81 | 0.84 | 0.80 | 0.82 | 0.82 | 0.62% | 1,717,879 |
| Aug 22, 2025 | 0.83 | 0.84 | 0.79 | 0.81 | 0.81 | -1.82% | 1,827,711 |
| Aug 21, 2025 | 0.79 | 0.83 | 0.77 | 0.83 | 0.83 | 5.10% | 3,077,457 |
| Aug 20, 2025 | 0.73 | 0.79 | 0.73 | 0.79 | 0.79 | 7.53% | 2,205,329 |
| Aug 19, 2025 | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | 1.39% | 491,383 |
| Aug 18, 2025 | 0.72 | 0.73 | 0.70 | 0.72 | 0.72 | 0.70% | 1,121,484 |
| Aug 15, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | -0.69% | 618,937 |
| Aug 14, 2025 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | -0.69% | 3,624,923 |
| Aug 13, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 1.40% | 713,018 |
| Aug 12, 2025 | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -2.05% | 1,018,629 |
| Aug 11, 2025 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | - | 919,748 |
| Aug 8, 2025 | 0.75 | 0.76 | 0.72 | 0.73 | 0.73 | -3.95% | 2,202,259 |
| Aug 7, 2025 | 0.77 | 0.78 | 0.75 | 0.76 | 0.76 | -3.80% | 2,927,859 |
| Aug 6, 2025 | 0.69 | 0.80 | 0.69 | 0.79 | 0.79 | 14.49% | 5,315,736 |
| Aug 5, 2025 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | 2.99% | 1,024,325 |
| Aug 4, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 1.52% | 886,789 |
| Aug 1, 2025 | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -0.75% | 918,916 |
| Jul 31, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -5.00% | 1,295,265 |
| Jul 30, 2025 | 0.67 | 0.71 | 0.66 | 0.70 | 0.70 | 5.26% | 4,163,069 |
| Jul 29, 2025 | 0.64 | 0.67 | 0.62 | 0.67 | 0.67 | 5.56% | 4,246,206 |
| Jul 28, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 2.44% | 1,358,308 |
| Jul 25, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -2.38% | 636,114 |
| Jul 24, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.79% | 703,635 |
| Jul 23, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 2,219,981 |
| Jul 22, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 1.61% | 1,047,597 |
| Jul 21, 2025 | 0.64 | 0.65 | 0.61 | 0.62 | 0.62 | -4.62% | 927,994 |