ASX - Delayed Quote • AUD
Platinum Investment Management Limited (PTM.AX)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.1300 | 1.1300 | 1.0650 | 1.0700 | 1.0700 | 1,463,866 |
| Apr 24, 2024 | 1.1000 | 1.1550 | 1.1000 | 1.1300 | 1.1300 | 1,554,819 |
| Apr 23, 2024 | 1.0750 | 1.1075 | 1.0750 | 1.1050 | 1.1050 | 1,142,611 |
| Apr 22, 2024 | 1.0650 | 1.0900 | 1.0650 | 1.0750 | 1.0750 | 998,749 |
| Apr 19, 2024 | 1.0850 | 1.0950 | 1.0650 | 1.0650 | 1.0650 | 869,883 |
| Apr 18, 2024 | 1.0850 | 1.1050 | 1.0750 | 1.1000 | 1.1000 | 641,718 |
| Apr 17, 2024 | 1.0750 | 1.0950 | 1.0600 | 1.0800 | 1.0800 | 935,414 |
| Apr 16, 2024 | 1.1350 | 1.1350 | 1.0800 | 1.0900 | 1.0900 | 1,109,594 |
| Apr 15, 2024 | 1.1550 | 1.1575 | 1.1400 | 1.1400 | 1.1400 | 985,242 |
| Apr 12, 2024 | 1.1450 | 1.1700 | 1.1400 | 1.1650 | 1.1650 | 1,342,703 |
| Apr 11, 2024 | 1.1500 | 1.1575 | 1.1400 | 1.1500 | 1.1500 | 1,004,018 |
| Apr 10, 2024 | 1.1400 | 1.1650 | 1.1400 | 1.1500 | 1.1500 | 1,749,669 |
| Apr 9, 2024 | 1.1500 | 1.1700 | 1.1350 | 1.1450 | 1.1450 | 2,051,361 |
| Apr 8, 2024 | 1.1700 | 1.1925 | 1.1375 | 1.1500 | 1.1500 | 1,273,050 |
| Apr 5, 2024 | 1.1500 | 1.1900 | 1.1450 | 1.1750 | 1.1750 | 3,298,086 |
| Apr 4, 2024 | 1.1300 | 1.1650 | 1.1300 | 1.1550 | 1.1550 | 1,707,787 |
| Apr 3, 2024 | 1.1200 | 1.1300 | 1.1050 | 1.1250 | 1.1250 | 2,347,826 |
| Apr 2, 2024 | 1.0750 | 1.1400 | 1.0750 | 1.1400 | 1.1400 | 2,877,085 |
| Mar 28, 2024 | 1.0600 | 1.1050 | 1.0600 | 1.0800 | 1.0800 | 6,772,968 |
| Mar 27, 2024 | 1.1800 | 1.2100 | 1.0125 | 1.0300 | 1.0300 | 13,556,057 |
| Mar 26, 2024 | 1.3100 | 1.3250 | 1.2875 | 1.3050 | 1.3050 | 1,105,427 |
| Mar 25, 2024 | 1.3200 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 1,612,536 |
| Mar 22, 2024 | 1.2800 | 1.3150 | 1.2525 | 1.3150 | 1.3150 | 2,016,183 |
| Mar 21, 2024 | 1.2250 | 1.2700 | 1.2250 | 1.2650 | 1.2650 | 1,889,069 |
| Mar 20, 2024 | 1.2050 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 1,667,744 |
| Mar 19, 2024 | 1.1800 | 1.2100 | 1.1700 | 1.2050 | 1.2050 | 2,262,334 |
| Mar 18, 2024 | 1.1450 | 1.1800 | 1.1450 | 1.1650 | 1.1650 | 1,395,991 |
| Mar 15, 2024 | 1.1650 | 1.1650 | 1.1350 | 1.1450 | 1.1450 | 12,592,080 |
| Mar 14, 2024 | 1.2000 | 1.2050 | 1.1700 | 1.1800 | 1.1800 | 1,568,487 |
| Mar 13, 2024 | 1.1800 | 1.2250 | 1.1800 | 1.1950 | 1.1950 | 2,364,405 |
| Mar 12, 2024 | 1.1750 | 1.1950 | 1.1625 | 1.1850 | 1.1850 | 2,009,730 |
| Mar 11, 2024 | 1.1300 | 1.1750 | 1.1300 | 1.1500 | 1.1500 | 2,171,430 |
| Mar 8, 2024 | 1.1350 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 3,221,893 |
| Mar 7, 2024 | 0.0600 Dividend | |||||
| Mar 7, 2024 | 1.1250 | 1.1575 | 1.1150 | 1.1350 | 1.1350 | 3,577,360 |
| Mar 6, 2024 | 1.1800 | 1.2225 | 1.1700 | 1.2000 | 1.1400 | 6,094,889 |
| Mar 5, 2024 | 1.2000 | 1.2075 | 1.1650 | 1.1800 | 1.1210 | 5,284,840 |
| Mar 4, 2024 | 1.2250 | 1.2400 | 1.1950 | 1.2050 | 1.1447 | 5,127,136 |
| Mar 1, 2024 | 1.1200 | 1.2100 | 1.1150 | 1.2000 | 1.1400 | 6,720,499 |
| Feb 29, 2024 | 1.0350 | 1.0400 | 1.0000 | 1.0300 | 0.9785 | 5,041,888 |
| Feb 28, 2024 | 1.0200 | 1.0350 | 1.0050 | 1.0300 | 0.9785 | 2,448,539 |
| Feb 27, 2024 | 1.0250 | 1.0300 | 0.9925 | 1.0100 | 0.9595 | 2,206,156 |
| Feb 26, 2024 | 1.0550 | 1.0600 | 1.0200 | 1.0250 | 0.9737 | 1,600,988 |
| Feb 23, 2024 | 1.0550 | 1.0650 | 1.0425 | 1.0600 | 1.0070 | 1,349,800 |
| Feb 22, 2024 | 1.0400 | 1.0525 | 1.0300 | 1.0500 | 0.9975 | 966,233 |
| Feb 21, 2024 | 1.0350 | 1.0475 | 1.0200 | 1.0450 | 0.9927 | 1,219,105 |
| Feb 20, 2024 | 1.0450 | 1.0500 | 1.0200 | 1.0300 | 0.9785 | 1,705,070 |
| Feb 19, 2024 | 1.0350 | 1.0650 | 1.0325 | 1.0450 | 0.9927 | 1,589,242 |
| Feb 16, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0300 | 0.9785 | 1,960,722 |
| Feb 15, 2024 | 1.0250 | 1.0400 | 1.0150 | 1.0200 | 0.9690 | 1,734,272 |
| Feb 14, 2024 | 1.0300 | 1.0350 | 1.0000 | 1.0200 | 0.9690 | 3,329,141 |
| Feb 13, 2024 | 1.0600 | 1.0600 | 1.0350 | 1.0400 | 0.9880 | 1,972,245 |
| Feb 12, 2024 | 1.0650 | 1.0900 | 1.0500 | 1.0550 | 1.0022 | 1,560,635 |
| Feb 9, 2024 | 1.0800 | 1.0950 | 1.0450 | 1.0800 | 1.0260 | 3,048,801 |
| Feb 8, 2024 | 1.1350 | 1.1350 | 1.0250 | 1.0500 | 0.9975 | 5,702,046 |
| Feb 7, 2024 | 1.1250 | 1.1450 | 1.1250 | 1.1450 | 1.0877 | 1,551,141 |
| Feb 6, 2024 | 1.1250 | 1.1350 | 1.1000 | 1.1150 | 1.0592 | 988,824 |
| Feb 5, 2024 | 1.1400 | 1.1400 | 1.1150 | 1.1300 | 1.0735 | 1,165,410 |
| Feb 2, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1450 | 1.0877 | 940,215 |
| Feb 1, 2024 | 1.1800 | 1.1950 | 1.1350 | 1.1600 | 1.1020 | 1,170,560 |
| Jan 31, 2024 | 1.1700 | 1.1850 | 1.1600 | 1.1750 | 1.1162 | 2,148,246 |
| Jan 30, 2024 | 1.1750 | 1.1850 | 1.1650 | 1.1700 | 1.1115 | 612,964 |
| Jan 29, 2024 | 1.1900 | 1.2050 | 1.1500 | 1.1600 | 1.1020 | 1,477,736 |
| Jan 25, 2024 | 1.2150 | 1.2150 | 1.1800 | 1.1900 | 1.1305 | 519,114 |
| Jan 24, 2024 | 1.1800 | 1.2100 | 1.1750 | 1.2050 | 1.1447 | 891,001 |
| Jan 23, 2024 | 1.1950 | 1.2025 | 1.1800 | 1.1900 | 1.1305 | 694,970 |
| Jan 22, 2024 | 1.2300 | 1.2350 | 1.1800 | 1.1950 | 1.1353 | 547,516 |
| Jan 19, 2024 | 1.2000 | 1.2300 | 1.1900 | 1.2300 | 1.1685 | 678,421 |
| Jan 18, 2024 | 1.1800 | 1.1950 | 1.1675 | 1.1950 | 1.1353 | 838,755 |
| Jan 17, 2024 | 1.1750 | 1.1900 | 1.1600 | 1.1850 | 1.1257 | 1,157,877 |
| Jan 16, 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1750 | 1.1162 | 1,134,546 |
| Jan 15, 2024 | 1.2050 | 1.2050 | 1.1950 | 1.1975 | 1.1376 | 166,856 |
| Jan 12, 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2150 | 1.1543 | 719,023 |
| Jan 11, 2024 | 1.2250 | 1.2350 | 1.1950 | 1.2000 | 1.1400 | 1,262,419 |
| Jan 10, 2024 | 1.2400 | 1.2500 | 1.2100 | 1.2200 | 1.1590 | 896,985 |
| Jan 9, 2024 | 1.2950 | 1.2950 | 1.2350 | 1.2500 | 1.1875 | 1,555,473 |
| Jan 8, 2024 | 1.3200 | 1.3200 | 1.2750 | 1.2800 | 1.2160 | 567,235 |
| Jan 5, 2024 | 1.3450 | 1.3450 | 1.3100 | 1.3150 | 1.2493 | 576,247 |
| Jan 4, 2024 | 1.3300 | 1.3450 | 1.3000 | 1.3450 | 1.2778 | 816,429 |
| Jan 3, 2024 | 1.3550 | 1.3550 | 1.3000 | 1.3150 | 1.2493 | 782,884 |
| Jan 2, 2024 | 1.3300 | 1.3550 | 1.3250 | 1.3550 | 1.2873 | 738,238 |
| Dec 29, 2023 | 1.3600 | 1.3600 | 1.3200 | 1.3300 | 1.2635 | 2,507,899 |
| Dec 28, 2023 | 1.3400 | 1.3800 | 1.3400 | 1.3500 | 1.2825 | 499,214 |
| Dec 27, 2023 | 1.3350 | 1.3500 | 1.3350 | 1.3400 | 1.2730 | 305,963 |
| Dec 22, 2023 | 1.3200 | 1.3400 | 1.3150 | 1.3350 | 1.2682 | 472,617 |
| Dec 21, 2023 | 1.3450 | 1.3575 | 1.3050 | 1.3300 | 1.2635 | 1,214,962 |
| Dec 20, 2023 | 1.3550 | 1.3700 | 1.3450 | 1.3450 | 1.2778 | 1,071,747 |
| Dec 19, 2023 | 1.3750 | 1.3850 | 1.3525 | 1.3650 | 1.2967 | 884,876 |
| Dec 18, 2023 | 1.3500 | 1.3800 | 1.3350 | 1.3700 | 1.3015 | 1,271,856 |
| Dec 15, 2023 | 1.3200 | 1.3625 | 1.3150 | 1.3500 | 1.2825 | 1,818,226 |
| Dec 14, 2023 | 1.2600 | 1.2950 | 1.2600 | 1.2950 | 1.2303 | 409,013 |
| Dec 13, 2023 | 1.3100 | 1.3100 | 1.2450 | 1.2450 | 1.1827 | 2,272,415 |
| Dec 12, 2023 | 1.3200 | 1.3400 | 1.2950 | 1.3150 | 1.2493 | 2,341,207 |
| Dec 11, 2023 | 1.2700 | 1.3300 | 1.2700 | 1.2950 | 1.2303 | 840,989 |
| Dec 8, 2023 | 1.2800 | 1.3050 | 1.2450 | 1.2900 | 1.2255 | 1,023,462 |
| Dec 7, 2023 | 1.2400 | 1.2800 | 1.2400 | 1.2750 | 1.2112 | 1,106,075 |
| Dec 6, 2023 | 1.1900 | 1.2400 | 1.1900 | 1.2400 | 1.1780 | 304,383 |
| Dec 5, 2023 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.1400 | 907,188 |
| Dec 4, 2023 | 1.2150 | 1.2325 | 1.2100 | 1.2250 | 1.1638 | 429,248 |
| Dec 1, 2023 | 1.2350 | 1.2350 | 1.2000 | 1.2100 | 1.1495 | 369,018 |
| Nov 30, 2023 | 1.2050 | 1.2450 | 1.2025 | 1.2300 | 1.1685 | 1,420,458 |
| Nov 29, 2023 | 1.1800 | 1.2500 | 1.1800 | 1.2450 | 1.1827 | 1,724,771 |
| Nov 28, 2023 | 1.1550 | 1.1750 | 1.1500 | 1.1600 | 1.1020 | 729,736 |
| Nov 27, 2023 | 1.1600 | 1.1700 | 1.1500 | 1.1550 | 1.0972 | 269,541 |
| Nov 24, 2023 | 1.1600 | 1.1800 | 1.1600 | 1.1650 | 1.1067 | 371,179 |
| Nov 23, 2023 | 1.1500 | 1.1675 | 1.1475 | 1.1600 | 1.1020 | 873,020 |
| Nov 22, 2023 | 1.1700 | 1.1750 | 1.1500 | 1.1500 | 1.0925 | 488,430 |
| Nov 21, 2023 | 1.1900 | 1.2050 | 1.1650 | 1.1700 | 1.1115 | 588,109 |
| Nov 20, 2023 | 1.1800 | 1.2000 | 1.1800 | 1.1950 | 1.1353 | 437,003 |
| Nov 17, 2023 | 1.1800 | 1.1850 | 1.1700 | 1.1850 | 1.1257 | 428,250 |
| Nov 16, 2023 | 1.2300 | 1.2450 | 1.1800 | 1.1800 | 1.1210 | 1,317,132 |
| Nov 15, 2023 | 1.2300 | 1.2500 | 1.2150 | 1.2300 | 1.1685 | 885,614 |
| Nov 14, 2023 | 1.2300 | 1.2300 | 1.1900 | 1.2050 | 1.1447 | 762,034 |
| Nov 13, 2023 | 1.1900 | 1.2050 | 1.1850 | 1.1950 | 1.1353 | 394,092 |
| Nov 10, 2023 | 1.1900 | 1.2050 | 1.1650 | 1.1950 | 1.1353 | 985,608 |
| Nov 9, 2023 | 1.1600 | 1.2050 | 1.1600 | 1.1900 | 1.1305 | 1,301,152 |
| Nov 8, 2023 | 1.1800 | 1.1950 | 1.1550 | 1.1700 | 1.1115 | 1,017,777 |
| Nov 7, 2023 | 1.2000 | 1.2125 | 1.1700 | 1.1800 | 1.1210 | 906,902 |
| Nov 6, 2023 | 1.1950 | 1.2200 | 1.1900 | 1.1900 | 1.1305 | 798,774 |
| Nov 3, 2023 | 1.1400 | 1.2000 | 1.1400 | 1.1900 | 1.1305 | 648,805 |
| Nov 2, 2023 | 1.1450 | 1.1650 | 1.1425 | 1.1500 | 1.0925 | 328,740 |
| Nov 1, 2023 | 1.1200 | 1.1500 | 1.1200 | 1.1300 | 1.0735 | 607,875 |
| Oct 31, 2023 | 1.1300 | 1.1450 | 1.1150 | 1.1250 | 1.0688 | 800,285 |
| Oct 30, 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1250 | 1.0688 | 886,003 |
| Oct 27, 2023 | 1.1350 | 1.1350 | 1.1200 | 1.1250 | 1.0688 | 2,183,448 |
| Oct 26, 2023 | 1.1450 | 1.1450 | 1.1200 | 1.1300 | 1.0735 | 694,416 |
| Oct 25, 2023 | 1.1600 | 1.1600 | 1.1150 | 1.1300 | 1.0735 | 1,269,289 |
| Oct 24, 2023 | 1.1650 | 1.1750 | 1.1500 | 1.1550 | 1.0972 | 764,836 |
| Oct 23, 2023 | 1.1600 | 1.1750 | 1.1450 | 1.1650 | 1.1067 | 1,372,318 |
| Oct 20, 2023 | 1.1750 | 1.1750 | 1.1525 | 1.1550 | 1.0972 | 1,237,196 |
| Oct 19, 2023 | 1.1750 | 1.1900 | 1.1650 | 1.1900 | 1.1305 | 1,178,023 |
| Oct 18, 2023 | 1.1800 | 1.2050 | 1.1600 | 1.1750 | 1.1162 | 1,408,520 |
| Oct 17, 2023 | 1.1700 | 1.2050 | 1.1650 | 1.1800 | 1.1210 | 967,674 |
| Oct 16, 2023 | 1.2100 | 1.2100 | 1.1600 | 1.1600 | 1.1020 | 1,199,057 |
| Oct 13, 2023 | 1.1850 | 1.2100 | 1.1800 | 1.2100 | 1.1495 | 796,146 |
| Oct 12, 2023 | 1.1950 | 1.2250 | 1.1950 | 1.2200 | 1.1590 | 1,402,329 |
| Oct 11, 2023 | 1.2200 | 1.2200 | 1.1800 | 1.2100 | 1.1495 | 1,203,896 |
| Oct 10, 2023 | 1.1600 | 1.2200 | 1.1500 | 1.2150 | 1.1543 | 2,324,337 |
| Oct 9, 2023 | 1.2000 | 1.2025 | 1.1850 | 1.1950 | 1.1353 | 2,160,221 |
| Oct 6, 2023 | 1.2200 | 1.2300 | 1.1900 | 1.1950 | 1.1353 | 1,082,694 |
| Oct 5, 2023 | 1.2300 | 1.2350 | 1.2000 | 1.2250 | 1.1638 | 1,194,554 |
| Oct 4, 2023 | 1.2250 | 1.2400 | 1.2150 | 1.2250 | 1.1638 | 1,505,673 |
| Oct 3, 2023 | 1.2950 | 1.3000 | 1.2400 | 1.2450 | 1.1827 | 1,636,536 |
| Oct 2, 2023 | 1.3000 | 1.3125 | 1.2925 | 1.3000 | 1.2350 | 197,053 |
| Sep 29, 2023 | 1.3150 | 1.3200 | 1.2950 | 1.3000 | 1.2350 | 1,110,257 |
| Sep 28, 2023 | 1.3300 | 1.3300 | 1.3000 | 1.3100 | 1.2445 | 472,447 |
| Sep 27, 2023 | 1.3050 | 1.3300 | 1.3050 | 1.3100 | 1.2445 | 624,403 |
| Sep 26, 2023 | 1.3100 | 1.3250 | 1.3000 | 1.3200 | 1.2540 | 538,951 |
| Sep 25, 2023 | 1.3300 | 1.3400 | 1.3225 | 1.3400 | 1.2730 | 390,981 |
| Sep 22, 2023 | 1.3000 | 1.3400 | 1.2900 | 1.3400 | 1.2730 | 467,267 |
| Sep 21, 2023 | 1.3100 | 1.3300 | 1.2900 | 1.3200 | 1.2540 | 2,133,441 |
| Sep 20, 2023 | 1.3450 | 1.3500 | 1.3150 | 1.3300 | 1.2635 | 884,365 |
| Sep 19, 2023 | 1.3600 | 1.3800 | 1.3500 | 1.3500 | 1.2825 | 904,235 |
| Sep 18, 2023 | 1.3700 | 1.4000 | 1.3625 | 1.3650 | 1.2967 | 921,118 |
| Sep 15, 2023 | 1.3500 | 1.3800 | 1.3375 | 1.3600 | 1.2920 | 3,592,048 |
| Sep 14, 2023 | 1.3000 | 1.3500 | 1.2800 | 1.3500 | 1.2825 | 2,629,900 |
| Sep 13, 2023 | 1.3000 | 1.3025 | 1.2700 | 1.2800 | 1.2160 | 1,699,762 |
| Sep 12, 2023 | 1.3600 | 1.3700 | 1.2900 | 1.2900 | 1.2255 | 918,951 |
| Sep 11, 2023 | 1.3100 | 1.3900 | 1.3000 | 1.3900 | 1.3205 | 2,598,486 |
| Sep 8, 2023 | 1.3600 | 1.3750 | 1.2800 | 1.3100 | 1.2445 | 3,168,096 |
| Sep 7, 2023 | 1.4000 | 1.4050 | 1.3500 | 1.3700 | 1.3015 | 1,742,915 |
| Sep 6, 2023 | 1.4000 | 1.4075 | 1.3850 | 1.4000 | 1.3300 | 1,277,715 |
| Sep 5, 2023 | 1.4250 | 1.4250 | 1.4050 | 1.4150 | 1.3442 | 1,044,305 |
| Sep 4, 2023 | 1.4150 | 1.4425 | 1.4100 | 1.4250 | 1.3537 | 832,890 |
| Sep 1, 2023 | 1.4350 | 1.4500 | 1.4100 | 1.4200 | 1.3490 | 1,472,098 |
| Aug 31, 2023 | 0.0700 Dividend | |||||
| Aug 31, 2023 | 1.4500 | 1.4525 | 1.4250 | 1.4300 | 1.3585 | 1,384,304 |
| Aug 30, 2023 | 1.5300 | 1.5300 | 1.5000 | 1.5200 | 1.3775 | 1,358,956 |
| Aug 29, 2023 | 1.5100 | 1.5250 | 1.4950 | 1.5050 | 1.3639 | 1,363,547 |
| Aug 28, 2023 | 1.5250 | 1.5300 | 1.5000 | 1.5100 | 1.3684 | 921,344 |
| Aug 25, 2023 | 1.5400 | 1.5400 | 1.5100 | 1.5150 | 1.3730 | 1,274,760 |
| Aug 24, 2023 | 1.6200 | 1.6200 | 1.4900 | 1.5400 | 1.3956 | 3,043,573 |
| Aug 23, 2023 | 1.6100 | 1.6225 | 1.6000 | 1.6150 | 1.4636 | 442,760 |
| Aug 22, 2023 | 1.6250 | 1.6400 | 1.6000 | 1.6150 | 1.4636 | 334,295 |
| Aug 21, 2023 | 1.6000 | 1.6400 | 1.6000 | 1.6200 | 1.4681 | 361,048 |
| Aug 18, 2023 | 1.5950 | 1.6200 | 1.5850 | 1.6150 | 1.4636 | 408,413 |
| Aug 17, 2023 | 1.6300 | 1.6450 | 1.5900 | 1.6050 | 1.4545 | 457,807 |
| Aug 16, 2023 | 1.6400 | 1.6500 | 1.6200 | 1.6300 | 1.4772 | 480,239 |
| Aug 15, 2023 | 1.6500 | 1.6750 | 1.6450 | 1.6500 | 1.4953 | 722,728 |
| Aug 14, 2023 | 1.6600 | 1.6700 | 1.6500 | 1.6500 | 1.4953 | 644,128 |
| Aug 11, 2023 | 1.6350 | 1.6750 | 1.6350 | 1.6650 | 1.5089 | 830,077 |
| Aug 10, 2023 | 1.6100 | 1.6350 | 1.6100 | 1.6350 | 1.4817 | 671,464 |
| Aug 9, 2023 | 1.6000 | 1.6200 | 1.5950 | 1.6150 | 1.4636 | 557,258 |
| Aug 8, 2023 | 1.5850 | 1.6000 | 1.5775 | 1.6000 | 1.4500 | 897,014 |
| Aug 7, 2023 | 1.5800 | 1.5925 | 1.5700 | 1.5750 | 1.4273 | 665,558 |
| Aug 4, 2023 | 1.5600 | 1.5800 | 1.5500 | 1.5700 | 1.4228 | 1,333,242 |
| Aug 3, 2023 | 1.5750 | 1.5750 | 1.5500 | 1.5600 | 1.4137 | 1,157,673 |
| Aug 2, 2023 | 1.6100 | 1.6100 | 1.5750 | 1.5800 | 1.4319 | 951,749 |
| Aug 1, 2023 | 1.5850 | 1.6150 | 1.5850 | 1.6100 | 1.4591 | 602,948 |
| Jul 31, 2023 | 1.6100 | 1.6400 | 1.5850 | 1.5850 | 1.4364 | 1,781,419 |
| Jul 28, 2023 | 1.6050 | 1.6200 | 1.5850 | 1.6050 | 1.4545 | 481,124 |
| Jul 27, 2023 | 1.6000 | 1.6150 | 1.6000 | 1.6150 | 1.4636 | 1,423,823 |
| Jul 26, 2023 | 1.6000 | 1.6225 | 1.6000 | 1.6100 | 1.4591 | 616,348 |
| Jul 25, 2023 | 1.6150 | 1.6225 | 1.6050 | 1.6100 | 1.4591 | 500,059 |
| Jul 24, 2023 | 1.5900 | 1.6175 | 1.5900 | 1.6150 | 1.4636 | 507,825 |
| Jul 21, 2023 | 1.6000 | 1.6100 | 1.5900 | 1.6050 | 1.4545 | 768,262 |
| Jul 20, 2023 | 1.6200 | 1.6200 | 1.5950 | 1.6000 | 1.4500 | 1,867,246 |
| Jul 19, 2023 | 1.5950 | 1.6350 | 1.5900 | 1.6200 | 1.4681 | 776,263 |
| Jul 18, 2023 | 1.6000 | 1.6050 | 1.5900 | 1.6000 | 1.4500 | 601,448 |
| Jul 17, 2023 | 1.6100 | 1.6100 | 1.5850 | 1.6000 | 1.4500 | 721,014 |
| Jul 14, 2023 | 1.5950 | 1.6100 | 1.5950 | 1.6000 | 1.4500 | 612,203 |
| Jul 13, 2023 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | 1.4409 | 373,904 |
| Jul 12, 2023 | 1.6050 | 1.6050 | 1.5850 | 1.5950 | 1.4455 | 1,134,701 |
| Jul 11, 2023 | 1.6150 | 1.6150 | 1.5850 | 1.6000 | 1.4500 | 770,079 |
| Jul 10, 2023 | 1.6150 | 1.6200 | 1.5700 | 1.5950 | 1.4455 | 1,534,729 |
| Jul 7, 2023 | 1.6150 | 1.6250 | 1.5750 | 1.6250 | 1.4727 | 2,303,452 |
| Jul 6, 2023 | 1.6900 | 1.6950 | 1.6350 | 1.6350 | 1.4817 | 1,670,142 |
| Jul 5, 2023 | 1.7050 | 1.7100 | 1.6950 | 1.7050 | 1.5452 | 630,874 |
| Jul 4, 2023 | 1.7150 | 1.7225 | 1.6900 | 1.7100 | 1.5497 | 975,015 |
| Jul 3, 2023 | 1.7400 | 1.7550 | 1.7150 | 1.7300 | 1.5678 | 1,094,758 |
| Jun 30, 2023 | 1.7500 | 1.7500 | 1.7100 | 1.7400 | 1.5769 | 1,026,189 |
| Jun 29, 2023 | 1.7200 | 1.7550 | 1.7150 | 1.7500 | 1.5859 | 834,010 |
| Jun 28, 2023 | 1.7000 | 1.7450 | 1.6850 | 1.7450 | 1.5814 | 2,574,663 |
| Jun 27, 2023 | 1.6950 | 1.6950 | 1.6650 | 1.6950 | 1.5361 | 1,279,735 |
| Jun 26, 2023 | 1.6900 | 1.6950 | 1.6725 | 1.6850 | 1.5270 | 484,513 |
| Jun 23, 2023 | 1.6950 | 1.7075 | 1.6850 | 1.7050 | 1.5452 | 1,233,404 |
| Jun 22, 2023 | 1.7200 | 1.7250 | 1.6950 | 1.7000 | 1.5406 | 889,180 |
| Jun 21, 2023 | 1.6900 | 1.7450 | 1.6900 | 1.7300 | 1.5678 | 1,728,069 |
| Jun 20, 2023 | 1.6800 | 1.7100 | 1.6650 | 1.7000 | 1.5406 | 853,872 |
| Jun 19, 2023 | 1.7050 | 1.7050 | 1.6725 | 1.6800 | 1.5225 | 694,758 |
| Jun 16, 2023 | 1.7250 | 1.7250 | 1.6875 | 1.7050 | 1.5452 | 1,606,924 |
| Jun 15, 2023 | 1.7300 | 1.7300 | 1.7000 | 1.7250 | 1.5633 | 1,022,182 |
| Jun 14, 2023 | 1.7150 | 1.7700 | 1.7000 | 1.7400 | 1.5769 | 1,782,575 |
| Jun 13, 2023 | 1.6600 | 1.7100 | 1.6450 | 1.6900 | 1.5316 | 3,864,093 |
| Jun 9, 2023 | 1.6900 | 1.6950 | 1.6450 | 1.6600 | 1.5044 | 1,170,414 |
| Jun 8, 2023 | 1.7200 | 1.7450 | 1.6450 | 1.6800 | 1.5225 | 1,630,053 |
| Jun 7, 2023 | 1.7400 | 1.7650 | 1.7200 | 1.7650 | 1.5995 | 1,033,395 |
| Jun 6, 2023 | 1.7200 | 1.7400 | 1.7050 | 1.7400 | 1.5769 | 472,564 |
| Jun 5, 2023 | 1.7400 | 1.7500 | 1.7300 | 1.7300 | 1.5678 | 498,353 |
| Jun 2, 2023 | 1.7300 | 1.7350 | 1.7050 | 1.7250 | 1.5633 | 770,429 |
| Jun 1, 2023 | 1.7100 | 1.7200 | 1.6800 | 1.7200 | 1.5588 | 1,184,723 |
| May 31, 2023 | 1.6900 | 1.7100 | 1.6700 | 1.6900 | 1.5316 | 3,066,633 |
| May 30, 2023 | 1.7250 | 1.7250 | 1.6900 | 1.7150 | 1.5542 | 469,286 |
| May 29, 2023 | 1.6800 | 1.7300 | 1.6700 | 1.7150 | 1.5542 | 1,658,266 |
| May 26, 2023 | 1.6600 | 1.6900 | 1.6500 | 1.6750 | 1.5180 | 893,137 |
| May 25, 2023 | 1.7100 | 1.7100 | 1.6650 | 1.6700 | 1.5134 | 671,267 |
| May 24, 2023 | 1.7400 | 1.7400 | 1.7050 | 1.7150 | 1.5542 | 432,749 |
| May 23, 2023 | 1.7250 | 1.7800 | 1.7200 | 1.7500 | 1.5859 | 1,804,252 |
| May 22, 2023 | 1.7250 | 1.7375 | 1.7150 | 1.7250 | 1.5633 | 632,102 |
| May 19, 2023 | 1.7300 | 1.7450 | 1.7250 | 1.7350 | 1.5723 | 378,065 |
| May 18, 2023 | 1.7450 | 1.7500 | 1.7200 | 1.7300 | 1.5678 | 363,856 |
| May 17, 2023 | 1.7500 | 1.7575 | 1.7200 | 1.7400 | 1.5769 | 464,416 |
| May 16, 2023 | 1.7650 | 1.7750 | 1.7475 | 1.7750 | 1.6086 | 466,901 |
| May 15, 2023 | 1.7700 | 1.7850 | 1.7350 | 1.7750 | 1.6086 | 910,384 |
| May 12, 2023 | 1.7600 | 1.7750 | 1.7400 | 1.7600 | 1.5950 | 450,012 |
| May 11, 2023 | 1.7650 | 1.7750 | 1.7550 | 1.7650 | 1.5995 | 237,781 |
| May 10, 2023 | 1.8000 | 1.8125 | 1.7650 | 1.7800 | 1.6131 | 293,874 |
| May 9, 2023 | 1.7900 | 1.8100 | 1.7850 | 1.8100 | 1.6403 | 1,706,450 |
| May 8, 2023 | 1.7700 | 1.8100 | 1.7650 | 1.8000 | 1.6313 | 629,048 |
| May 5, 2023 | 1.7400 | 1.7900 | 1.7350 | 1.7650 | 1.5995 | 600,233 |
| May 4, 2023 | 1.7250 | 1.7550 | 1.7100 | 1.7550 | 1.5905 | 342,339 |
| May 3, 2023 | 1.7400 | 1.7750 | 1.7200 | 1.7450 | 1.5814 | 3,643,805 |
| May 2, 2023 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.5859 | 679,679 |
| May 1, 2023 | 1.7550 | 1.7950 | 1.7550 | 1.7900 | 1.6222 | 674,944 |
| Apr 28, 2023 | 1.7500 | 1.7650 | 1.7300 | 1.7550 | 1.5905 | 567,742 |
| Apr 27, 2023 | 1.7400 | 1.7600 | 1.7200 | 1.7300 | 1.5678 | 231,002 |
| Apr 26, 2023 | 1.7650 | 1.7700 | 1.7400 | 1.7450 | 1.5814 | 424,424 |
Related Tickers
DJW.AX Djerriwarrh Investments Limited
2.9500
-0.34%
PMC.AX Platinum Capital Limited
1.3950
+5.68%
MAF.AX MA Financial Group Limited
4.4200
-3.28%
AMH.AX AMCIL Limited
1.1100
+1.37%
IFL.AX Insignia Financial Ltd.
2.3400
-4.88%
MFF.AX MFF Capital Investments Limited
3.4700
-2.25%
NGI.AX Navigator Global Investments Limited
1.7600
-0.56%
PPT.AX Perpetual Limited
23.30
-2.22%
BIT.NZ Bankers Ord
2.3200
0.00%
APL.AX Associate Global Partners Limited
0.0990
0.00%