ASX - Delayed Quote AUD

Platinum Asia Investments Limited (PAI.AX)

Compare
1.0500 0.0000 (0.00%)
As of 2:50 PM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 1.0500 1.0600 1.0500 1.0500 1.0500 227,302
Oct 23, 2024 1.0600 1.0600 1.0500 1.0500 1.0500 164,306
Oct 22, 2024 1.0500 1.0600 1.0450 1.0600 1.0600 245,328
Oct 21, 2024 1.0550 1.0600 1.0450 1.0500 1.0500 465,154
Oct 18, 2024 1.0450 1.0500 1.0400 1.0400 1.0400 264,432
Oct 17, 2024 1.0600 1.0700 1.0500 1.0500 1.0500 258,790
Oct 16, 2024 1.0500 1.0500 1.0450 1.0450 1.0450 225,915
Oct 15, 2024 1.0650 1.0650 1.0650 1.0650 1.0650 100,002
Oct 14, 2024 1.0650 1.0700 1.0500 1.0550 1.0550 371,810
Oct 11, 2024 1.0650 1.0650 1.0500 1.0600 1.0600 326,819
Oct 10, 2024 1.0550 1.0650 1.0500 1.0650 1.0650 354,910
Oct 9, 2024 1.0600 1.0600 1.0400 1.0450 1.0450 491,998
Oct 8, 2024 1.0900 1.0950 1.0450 1.0700 1.0700 1,390,184
Oct 7, 2024 1.0700 1.0850 1.0700 1.0750 1.0750 954,035
Oct 4, 2024 1.0600 1.0625 1.0500 1.0550 1.0550 369,586
Oct 3, 2024 1.0600 1.0700 1.0500 1.0550 1.0550 971,204
Oct 2, 2024 1.0400 1.0700 1.0250 1.0600 1.0600 1,899,523
Oct 1, 2024 1.0400 1.0400 1.0250 1.0300 1.0300 280,180
Sep 30, 2024 1.0350 1.0400 1.0300 1.0350 1.0350 452,053
Sep 27, 2024 1.0100 1.0250 1.0100 1.0200 1.0200 1,065,215
Sep 26, 2024 0.9800 0.9900 0.9700 0.9900 0.9900 650,028
Sep 25, 2024 0.9700 0.9800 0.9700 0.9700 0.9700 1,623,379
Sep 24, 2024 0.9400 0.9500 0.9400 0.9500 0.9500 191,815
Sep 23, 2024 0.9350 0.9450 0.9350 0.9350 0.9350 260,156
Sep 20, 2024 0.9350 0.9400 0.9350 0.9350 0.9350 251,583
Sep 19, 2024 0.9250 0.9350 0.9250 0.9300 0.9300 246,315
Sep 18, 2024 0.9300 0.9300 0.9250 0.9250 0.9250 193,877
Sep 17, 2024 0.9300 0.9350 0.9300 0.9300 0.9300 144,046
Sep 16, 2024 0.9350 0.9350 0.9300 0.9300 0.9300 212,036
Sep 13, 2024 0.9300 0.9350 0.9250 0.9250 0.9250 109,330
Sep 12, 2024 0.9300 0.9350 0.9300 0.9300 0.9300 187,353
Sep 11, 2024 0.9200 0.9300 0.9200 0.9250 0.9250 167,764
Sep 10, 2024 0.9200 0.9250 0.9200 0.9200 0.9200 226,248
Sep 9, 2024 0.9150 0.9150 0.9150 0.9150 0.9150 10,763
Sep 6, 2024 0.9250 0.9300 0.9100 0.9300 0.9300 185,117
Sep 5, 2024 0.9200 0.9250 0.9200 0.9250 0.9250 92,545
Sep 4, 2024 0.9250 0.9300 0.9200 0.9300 0.9300 368,113
Sep 3, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 30,126
Sep 2, 2024 0.9350 0.9350 0.9300 0.9350 0.9350 210,824
Aug 30, 2024 0.9300 0.9350 0.9250 0.9300 0.9300 676,590
Aug 29, 2024 0.0100 Dividend
Aug 29, 2024 0.9250 0.9300 0.9250 0.9250 0.9250 156,013
Aug 28, 2024 0.9400 0.9400 0.9400 0.9400 0.9300 95,773
Aug 27, 2024 0.9450 0.9500 0.9450 0.9450 0.9349 245,555
Aug 26, 2024 0.9500 0.9600 0.9500 0.9500 0.9399 182,377
Aug 23, 2024 0.9500 0.9600 0.9500 0.9550 0.9448 370,667
Aug 22, 2024 0.9550 0.9650 0.9550 0.9600 0.9498 246,382
Aug 21, 2024 0.9600 0.9600 0.9500 0.9500 0.9399 368,582
Aug 20, 2024 0.9700 0.9700 0.9650 0.9650 0.9547 215,074
Aug 19, 2024 0.9600 0.9700 0.9600 0.9700 0.9597 396,674
Aug 16, 2024 0.9600 0.9650 0.9600 0.9600 0.9498 635,693
Aug 15, 2024 0.9500 0.9550 0.9500 0.9500 0.9399 661,451
Aug 14, 2024 0.9500 0.9550 0.9475 0.9500 0.9399 405,115
Aug 13, 2024 0.9450 0.9550 0.9450 0.9450 0.9349 265,054
Aug 12, 2024 0.9350 0.9450 0.9350 0.9350 0.9251 428,923
Aug 9, 2024 0.9300 0.9450 0.9300 0.9400 0.9300 537,510
Aug 8, 2024 0.9150 0.9300 0.9150 0.9200 0.9102 276,157
Aug 7, 2024 0.9200 0.9300 0.9150 0.9250 0.9152 304,059
Aug 6, 2024 0.9100 0.9200 0.9100 0.9150 0.9053 773,740
Aug 5, 2024 0.9350 0.9350 0.9050 0.9050 0.8954 852,984
Aug 2, 2024 0.9500 0.9550 0.9450 0.9500 0.9399 612,609
Aug 1, 2024 0.9650 0.9650 0.9600 0.9600 0.9498 414,350
Jul 31, 2024 0.9450 0.9600 0.9400 0.9600 0.9498 849,742
Jul 30, 2024 0.9550 0.9550 0.9450 0.9450 0.9349 222,662
Jul 29, 2024 0.9500 0.9600 0.9500 0.9550 0.9448 355,812
Jul 26, 2024 0.9450 0.9525 0.9400 0.9500 0.9399 942,260
Jul 25, 2024 0.9500 0.9500 0.9350 0.9400 0.9300 488,729
Jul 24, 2024 0.9500 0.9600 0.9450 0.9500 0.9399 2,867,048
Jul 23, 2024 0.9150 0.9200 0.9050 0.9100 0.9003 619,840
Jul 22, 2024 0.9200 0.9200 0.9050 0.9100 0.9003 180,227
Jul 19, 2024 0.9200 0.9200 0.9100 0.9150 0.9053 454,643
Jul 18, 2024 0.9200 0.9250 0.9200 0.9250 0.9152 177,579
Jul 17, 2024 0.9300 0.9450 0.9300 0.9350 0.9251 693,711
Jul 16, 2024 0.9250 0.9350 0.9250 0.9350 0.9251 377,156
Jul 15, 2024 0.9300 0.9350 0.9250 0.9300 0.9201 610,990
Jul 12, 2024 0.9200 0.9250 0.9150 0.9200 0.9102 190,812
Jul 11, 2024 0.9200 0.9225 0.9200 0.9200 0.9102 203,929
Jul 10, 2024 0.9200 0.9200 0.9150 0.9200 0.9102 58,140
Jul 9, 2024 0.9200 0.9200 0.9100 0.9150 0.9053 344,967
Jul 8, 2024 0.9200 0.9200 0.9100 0.9200 0.9102 198,694
Jul 5, 2024 0.9100 0.9150 0.9100 0.9150 0.9053 38,809
Jul 4, 2024 0.9150 0.9150 0.9100 0.9100 0.9003 97,246
Jul 3, 2024 0.9150 0.9150 0.9100 0.9100 0.9003 158,626
Jul 2, 2024 0.9200 0.9250 0.9150 0.9250 0.9152 41,136
Jul 1, 2024 0.9200 0.9200 0.9100 0.9150 0.9053 234,260
Jun 28, 2024 0.9200 0.9250 0.9150 0.9200 0.9102 187,579
Jun 27, 2024 0.9150 0.9250 0.9100 0.9200 0.9102 197,344
Jun 26, 2024 0.9100 0.9250 0.9100 0.9150 0.9053 744,258
Jun 25, 2024 0.9150 0.9150 0.9050 0.9100 0.9003 515,762
Jun 24, 2024 0.9100 0.9150 0.9050 0.9050 0.8954 193,793
Jun 21, 2024 0.9150 0.9200 0.9100 0.9100 0.9003 332,625
Jun 20, 2024 0.9100 0.9150 0.9000 0.9000 0.8904 511,264
Jun 19, 2024 0.9100 0.9150 0.9025 0.9050 0.8954 484,851
Jun 18, 2024 0.9050 0.9200 0.9050 0.9100 0.9003 739,872
Jun 17, 2024 0.9050 0.9100 0.9000 0.9000 0.8904 767,658
Jun 14, 2024 0.9050 0.9100 0.9050 0.9050 0.8954 102,927
Jun 13, 2024 0.9100 0.9100 0.8950 0.9000 0.8904 476,309
Jun 12, 2024 0.9150 0.9200 0.9000 0.9050 0.8954 289,060
Jun 11, 2024 0.9200 0.9225 0.9100 0.9150 0.9053 247,506
Jun 7, 2024 0.9250 0.9250 0.9150 0.9200 0.9102 501,341
Jun 6, 2024 0.9250 0.9250 0.9150 0.9250 0.9152 223,763
Jun 5, 2024 0.9150 0.9200 0.9150 0.9200 0.9102 128,180
Jun 4, 2024 0.9300 0.9300 0.9050 0.9250 0.9152 567,188
Jun 3, 2024 0.9300 0.9350 0.9250 0.9250 0.9152 349,474
May 31, 2024 0.9350 0.9350 0.9150 0.9200 0.9102 449,516
May 30, 2024 0.9450 0.9450 0.9300 0.9300 0.9201 497,655
May 29, 2024 0.9600 0.9650 0.9450 0.9450 0.9349 304,575
May 28, 2024 0.9550 0.9650 0.9550 0.9550 0.9448 348,399
May 27, 2024 0.9600 0.9700 0.9500 0.9550 0.9448 353,463
May 24, 2024 0.9550 0.9650 0.9550 0.9650 0.9547 359,173
May 23, 2024 0.9550 0.9600 0.9525 0.9600 0.9498 244,746
May 22, 2024 0.9650 0.9650 0.9500 0.9550 0.9448 385,977
May 21, 2024 0.9600 0.9650 0.9500 0.9650 0.9547 445,484
May 20, 2024 0.9550 0.9950 0.9450 0.9500 0.9399 769,885
May 17, 2024 0.9400 0.9700 0.9400 0.9450 0.9349 737,907
May 16, 2024 0.9300 0.9400 0.9250 0.9400 0.9300 796,202
May 15, 2024 0.9350 0.9350 0.9250 0.9250 0.9152 55,972
May 14, 2024 0.9225 0.9300 0.9225 0.9300 0.9201 260,422
May 13, 2024 0.9200 0.9250 0.9150 0.9200 0.9102 270,259
May 10, 2024 0.9150 0.9250 0.9100 0.9150 0.9053 406,030
May 9, 2024 0.9150 0.9250 0.9150 0.9150 0.9053 231,215
May 8, 2024 0.9200 0.9200 0.9100 0.9100 0.9003 382,047
May 7, 2024 0.9200 0.9250 0.9150 0.9200 0.9102 217,995
May 6, 2024 0.9200 0.9250 0.9150 0.9150 0.9053 519,076
May 3, 2024 0.9100 0.9250 0.9100 0.9150 0.9053 543,875
May 2, 2024 0.9050 0.9150 0.9000 0.9000 0.8904 322,023
May 1, 2024 0.9000 0.9150 0.8950 0.9150 0.9053 249,675
Apr 30, 2024 0.9000 0.9100 0.8950 0.9100 0.9003 439,563
Apr 29, 2024 0.8950 0.9050 0.8950 0.9000 0.8904 384,630
Apr 26, 2024 0.8900 0.9000 0.8850 0.9000 0.8904 1,171,109
Apr 24, 2024 0.8650 0.8700 0.8600 0.8700 0.8607 209,016
Apr 23, 2024 0.8650 0.8650 0.8400 0.8600 0.8509 293,805
Apr 22, 2024 0.8650 0.8700 0.8500 0.8650 0.8558 182,803
Apr 19, 2024 0.8700 0.8700 0.8550 0.8550 0.8459 314,811
Apr 18, 2024 0.8550 0.8700 0.8500 0.8700 0.8607 90,870
Apr 17, 2024 0.8550 0.8600 0.8500 0.8500 0.8410 47,023
Apr 16, 2024 0.8750 0.8750 0.8550 0.8550 0.8459 195,616
Apr 15, 2024 0.8650 0.8800 0.8600 0.8800 0.8706 218,488
Apr 12, 2024 0.8750 0.8850 0.8700 0.8700 0.8607 760,691
Apr 11, 2024 0.8750 0.8900 0.8650 0.8800 0.8706 146,744
Apr 10, 2024 0.8700 0.8750 0.8700 0.8700 0.8607 189,296
Apr 9, 2024 0.8700 0.8800 0.8650 0.8650 0.8558 402,924
Apr 8, 2024 0.8650 0.8850 0.8650 0.8650 0.8558 303,383
Apr 5, 2024 0.8750 0.8750 0.8600 0.8600 0.8509 519,001
Apr 4, 2024 0.8800 0.8850 0.8700 0.8750 0.8657 284,785
Apr 3, 2024 0.8850 0.8900 0.8750 0.8750 0.8657 250,433
Apr 2, 2024 0.8700 0.8950 0.8700 0.8950 0.8855 950,366
Mar 28, 2024 0.8600 0.8700 0.8600 0.8600 0.8509 757,154
Mar 27, 2024 0.8600 0.8650 0.8500 0.8600 0.8509 703,608
Mar 26, 2024 0.8450 0.8600 0.8450 0.8600 0.8509 309,235
Mar 25, 2024 0.8500 0.8550 0.8500 0.8500 0.8410 90,020
Mar 22, 2024 0.8500 0.8600 0.8500 0.8500 0.8410 291,080
Mar 21, 2024 0.8550 0.8550 0.8525 0.8525 0.8434 740,509
Mar 20, 2024 0.8500 0.8550 0.8450 0.8450 0.8360 116,910
Mar 19, 2024 0.8500 0.8600 0.8450 0.8550 0.8459 344,297
Mar 18, 2024 0.8450 0.8600 0.8450 0.8450 0.8360 632,280
Mar 15, 2024 0.8500 0.8500 0.8450 0.8500 0.8410 304,843
Mar 14, 2024 0.8500 0.8550 0.8500 0.8525 0.8434 206,603
Mar 13, 2024 0.8450 0.8600 0.8450 0.8600 0.8509 467,824
Mar 12, 2024 0.8500 0.8600 0.8450 0.8450 0.8360 409,808
Mar 11, 2024 0.8500 0.8600 0.8500 0.8500 0.8410 704,728
Mar 8, 2024 0.8400 0.8500 0.8400 0.8500 0.8410 1,319,969
Mar 7, 2024 0.0150 Dividend
Mar 7, 2024 0.8400 0.8500 0.8400 0.8400 0.8311 324,931
Mar 6, 2024 0.8500 0.8650 0.8400 0.8500 0.8261 511,172
Mar 5, 2024 0.8500 0.8600 0.8450 0.8450 0.8213 653,354
Mar 4, 2024 0.8500 0.8600 0.8400 0.8500 0.8261 275,921
Mar 1, 2024 0.8500 0.8600 0.8500 0.8600 0.8358 648,070
Feb 29, 2024 0.8500 0.8550 0.8400 0.8500 0.8261 575,884
Feb 28, 2024 0.8550 0.8700 0.8500 0.8500 0.8261 324,202
Feb 27, 2024 0.8600 0.8700 0.8575 0.8600 0.8358 309,598
Feb 26, 2024 0.8600 0.8600 0.8500 0.8550 0.8310 172,921
Feb 23, 2024 0.8500 0.8650 0.8500 0.8650 0.8407 626,121
Feb 22, 2024 0.8400 0.8500 0.8350 0.8400 0.8164 71,079
Feb 21, 2024 0.8350 0.8450 0.8300 0.8350 0.8115 1,048,355
Feb 20, 2024 0.8300 0.8450 0.8200 0.8300 0.8067 501,884
Feb 19, 2024 0.8150 0.8300 0.8150 0.8250 0.8018 270,874
Feb 16, 2024 0.8100 0.8150 0.8050 0.8100 0.7872 249,396
Feb 15, 2024 0.8150 0.8200 0.8100 0.8100 0.7872 1,037,437
Feb 14, 2024 0.8100 0.8200 0.8100 0.8100 0.7872 123,878
Feb 13, 2024 0.8150 0.8200 0.8100 0.8100 0.7872 185,302
Feb 12, 2024 0.8250 0.8300 0.8100 0.8150 0.7921 293,855
Feb 9, 2024 0.8200 0.8300 0.8150 0.8150 0.7921 177,596
Feb 8, 2024 0.8150 0.8250 0.8100 0.8250 0.8018 385,112
Feb 7, 2024 0.8150 0.8250 0.8100 0.8100 0.7872 414,013
Feb 6, 2024 0.8050 0.8200 0.8000 0.8000 0.7775 825,557
Feb 5, 2024 0.8100 0.8200 0.8000 0.8000 0.7775 387,333
Feb 2, 2024 0.8150 0.8200 0.8100 0.8150 0.7921 125,534
Feb 1, 2024 0.8050 0.8200 0.7950 0.8150 0.7921 1,426,066
Jan 31, 2024 0.8000 0.8150 0.7950 0.7950 0.7727 1,140,826
Jan 30, 2024 0.8050 0.8200 0.8000 0.8000 0.7775 600,988
Jan 29, 2024 0.8050 0.8050 0.7950 0.7950 0.7727 370,581
Jan 25, 2024 0.8150 0.8150 0.8050 0.8100 0.7872 135,436
Jan 24, 2024 0.8100 0.8150 0.8000 0.8050 0.7824 220,775
Jan 23, 2024 0.7950 0.8150 0.7900 0.8100 0.7872 251,945
Jan 22, 2024 0.8000 0.8050 0.7950 0.7950 0.7727 89,162
Jan 19, 2024 0.7900 0.8050 0.7900 0.8050 0.7824 334,756
Jan 18, 2024 0.7950 0.7950 0.7850 0.7850 0.7629 257,131
Jan 17, 2024 0.8050 0.8100 0.7950 0.7950 0.7727 362,708
Jan 16, 2024 0.8100 0.8100 0.8000 0.8050 0.7824 133,969
Jan 15, 2024 0.8000 0.8050 0.7950 0.8050 0.7824 104,948
Jan 12, 2024 0.8000 0.8050 0.8000 0.8000 0.7775 302,303
Jan 11, 2024 0.8050 0.8100 0.7975 0.8000 0.7775 297,345
Jan 10, 2024 0.8050 0.8150 0.8050 0.8100 0.7872 156,264
Jan 9, 2024 0.8050 0.8150 0.8050 0.8150 0.7921 113,952
Jan 8, 2024 0.8100 0.8100 0.8000 0.8000 0.7775 134,812
Jan 5, 2024 0.8100 0.8125 0.8100 0.8100 0.7872 106,111
Jan 4, 2024 0.8050 0.8100 0.7950 0.8100 0.7872 381,336
Jan 3, 2024 0.8100 0.8100 0.8050 0.8050 0.7824 161,538
Jan 2, 2024 0.8250 0.8250 0.8150 0.8150 0.7921 232,158
Dec 29, 2023 0.8300 0.8300 0.8250 0.8250 0.8018 40,678
Dec 28, 2023 0.8150 0.8350 0.8150 0.8300 0.8067 492,029
Dec 27, 2023 0.8200 0.8250 0.8200 0.8250 0.8018 368,022
Dec 22, 2023 0.8150 0.8200 0.8100 0.8150 0.7921 85,070
Dec 21, 2023 0.8100 0.8250 0.8100 0.8100 0.7872 449,619
Dec 20, 2023 0.8100 0.8350 0.8100 0.8200 0.7970 347,589
Dec 19, 2023 0.8150 0.8300 0.8050 0.8100 0.7872 970,404
Dec 18, 2023 0.8100 0.8150 0.8000 0.8150 0.7921 385,307
Dec 15, 2023 0.8050 0.8150 0.7950 0.8150 0.7921 503,120
Dec 14, 2023 0.8050 0.8050 0.7950 0.8050 0.7824 300,230
Dec 13, 2023 0.8050 0.8150 0.8050 0.8050 0.7824 145,537
Dec 12, 2023 0.8200 0.8200 0.8050 0.8050 0.7824 220,124
Dec 11, 2023 0.8100 0.8200 0.8100 0.8100 0.7872 151,381
Dec 8, 2023 0.8100 0.8200 0.8050 0.8050 0.7824 180,190
Dec 7, 2023 0.8250 0.8250 0.8100 0.8250 0.8018 114,358
Dec 6, 2023 0.8300 0.8300 0.8100 0.8100 0.7872 322,550
Dec 5, 2023 0.8200 0.8350 0.8200 0.8350 0.8115 65,200
Dec 4, 2023 0.8350 0.8350 0.8200 0.8200 0.7970 45,383
Dec 1, 2023 0.8250 0.8300 0.8200 0.8200 0.7970 122,069
Nov 30, 2023 0.8250 0.8300 0.8250 0.8250 0.8018 79,711
Nov 29, 2023 0.8250 0.8350 0.8250 0.8250 0.8018 13,442
Nov 28, 2023 0.8350 0.8400 0.8300 0.8400 0.8164 261,134
Nov 27, 2023 0.8400 0.8400 0.8250 0.8350 0.8115 125,789
Nov 24, 2023 0.8350 0.8450 0.8350 0.8350 0.8115 219,636
Nov 23, 2023 0.8400 0.8500 0.8350 0.8450 0.8213 225,507
Nov 22, 2023 0.8350 0.8450 0.8300 0.8400 0.8164 138,110
Nov 21, 2023 0.8400 0.8500 0.8400 0.8450 0.8213 176,061
Nov 20, 2023 0.8450 0.8450 0.8400 0.8400 0.8164 83,479
Nov 17, 2023 0.8350 0.8450 0.8350 0.8450 0.8213 70,743
Nov 16, 2023 0.8400 0.8400 0.8300 0.8400 0.8164 253,478
Nov 15, 2023 0.8400 0.8400 0.8300 0.8300 0.8067 334,233
Nov 14, 2023 0.8300 0.8350 0.8250 0.8300 0.8067 217,836
Nov 13, 2023 0.8250 0.8350 0.8200 0.8350 0.8115 86,975
Nov 10, 2023 0.8150 0.8250 0.8150 0.8250 0.8018 193,573
Nov 9, 2023 0.8200 0.8200 0.8150 0.8150 0.7921 230,177
Nov 8, 2023 0.8100 0.8250 0.8100 0.8200 0.7970 302,711
Nov 7, 2023 0.8200 0.8200 0.8100 0.8100 0.7872 393,462
Nov 6, 2023 0.8200 0.8200 0.8100 0.8200 0.7970 548,946
Nov 3, 2023 0.8200 0.8250 0.8100 0.8200 0.7970 709,494
Nov 2, 2023 0.8250 0.8250 0.8150 0.8200 0.7970 178,077
Nov 1, 2023 0.8150 0.8300 0.8100 0.8250 0.8018 781,156
Oct 31, 2023 0.8350 0.8400 0.8300 0.8400 0.8164 295,744
Oct 30, 2023 0.8350 0.8350 0.8250 0.8350 0.8115 80,486
Oct 27, 2023 0.8250 0.8350 0.8200 0.8300 0.8067 271,758
Oct 26, 2023 0.8350 0.8400 0.8200 0.8250 0.8018 343,677
Oct 25, 2023 0.8400 0.8400 0.8150 0.8350 0.8115 622,695
Oct 24, 2023 0.8300 0.8350 0.8250 0.8250 0.8018 124,817

Related Tickers