Platinum Asia Investments Limited (PAI.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.9000

-0.0150

(-1.64%)

At close: 04:10PM AEST

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.9050	0.9150	0.9000	0.9000	0.9000	322,023
May 01, 2024	0.9000	0.9150	0.8950	0.9150	0.9150	249,675
Apr 30, 2024	0.9000	0.9100	0.8950	0.9100	0.9100	439,563
Apr 29, 2024	0.8950	0.9050	0.8950	0.9000	0.9000	384,630
Apr 26, 2024	0.8900	0.9000	0.8850	0.9000	0.9000	1,171,109
Apr 24, 2024	0.8650	0.8700	0.8600	0.8700	0.8700	209,016
Apr 23, 2024	0.8650	0.8650	0.8400	0.8600	0.8600	293,805
Apr 22, 2024	0.8650	0.8700	0.8500	0.8650	0.8650	182,803
Apr 19, 2024	0.8700	0.8700	0.8550	0.8550	0.8550	314,811
Apr 18, 2024	0.8550	0.8700	0.8500	0.8700	0.8700	90,870
Apr 17, 2024	0.8550	0.8600	0.8500	0.8500	0.8500	47,023
Apr 16, 2024	0.8750	0.8750	0.8550	0.8550	0.8550	195,616
Apr 15, 2024	0.8650	0.8800	0.8600	0.8800	0.8800	218,488
Apr 12, 2024	0.8750	0.8850	0.8700	0.8700	0.8700	760,691
Apr 11, 2024	0.8750	0.8900	0.8650	0.8800	0.8800	146,744
Apr 10, 2024	0.8700	0.8750	0.8700	0.8700	0.8700	189,296
Apr 09, 2024	0.8700	0.8800	0.8650	0.8650	0.8650	402,924
Apr 08, 2024	0.8650	0.8850	0.8650	0.8650	0.8650	303,383
Apr 05, 2024	0.8750	0.8750	0.8600	0.8600	0.8600	519,001
Apr 04, 2024	0.8800	0.8850	0.8700	0.8750	0.8750	284,785
Apr 03, 2024	0.8850	0.8900	0.8750	0.8750	0.8750	250,433
Apr 02, 2024	0.8700	0.8950	0.8700	0.8950	0.8950	950,366
Mar 28, 2024	0.8600	0.8700	0.8600	0.8600	0.8600	757,154
Mar 27, 2024	0.8600	0.8650	0.8500	0.8600	0.8600	703,608
Mar 26, 2024	0.8450	0.8600	0.8450	0.8600	0.8600	309,235
Mar 25, 2024	0.8500	0.8550	0.8500	0.8500	0.8500	90,020
Mar 22, 2024	0.8500	0.8600	0.8500	0.8500	0.8500	291,080
Mar 21, 2024	0.8550	0.8550	0.8525	0.8525	0.8525	740,509
Mar 20, 2024	0.8500	0.8550	0.8450	0.8450	0.8450	116,910
Mar 19, 2024	0.8500	0.8600	0.8450	0.8550	0.8550	344,297
Mar 18, 2024	0.8450	0.8600	0.8450	0.8450	0.8450	632,280
Mar 15, 2024	0.8500	0.8500	0.8450	0.8500	0.8500	304,843
Mar 14, 2024	0.8500	0.8550	0.8500	0.8525	0.8525	206,603
Mar 13, 2024	0.8450	0.8600	0.8450	0.8600	0.8600	467,824
Mar 12, 2024	0.8500	0.8600	0.8450	0.8450	0.8450	409,808
Mar 11, 2024	0.8500	0.8600	0.8500	0.8500	0.8500	704,728
Mar 08, 2024	0.8400	0.8500	0.8400	0.8500	0.8500	1,319,969
Mar 07, 2024	0.8400	0.8500	0.8400	0.8400	0.8400	324,931
Mar 07, 2024	0.015 Dividend
Mar 06, 2024	0.8500	0.8650	0.8400	0.8500	0.8350	511,172
Mar 05, 2024	0.8500	0.8600	0.8450	0.8450	0.8301	653,354
Mar 04, 2024	0.8500	0.8600	0.8400	0.8500	0.8350	275,921
Mar 01, 2024	0.8500	0.8600	0.8500	0.8600	0.8448	648,070
Feb 29, 2024	0.8500	0.8550	0.8400	0.8500	0.8350	575,884
Feb 28, 2024	0.8550	0.8700	0.8500	0.8500	0.8350	324,202
Feb 27, 2024	0.8600	0.8700	0.8575	0.8600	0.8448	309,598
Feb 26, 2024	0.8600	0.8600	0.8500	0.8550	0.8399	172,921
Feb 23, 2024	0.8500	0.8650	0.8500	0.8650	0.8497	626,121
Feb 22, 2024	0.8400	0.8500	0.8350	0.8400	0.8252	71,079
Feb 21, 2024	0.8350	0.8450	0.8300	0.8350	0.8203	1,048,355
Feb 20, 2024	0.8300	0.8450	0.8200	0.8300	0.8154	501,884
Feb 19, 2024	0.8150	0.8300	0.8150	0.8250	0.8104	270,874
Feb 16, 2024	0.8100	0.8150	0.8050	0.8100	0.7957	249,396
Feb 15, 2024	0.8150	0.8200	0.8100	0.8100	0.7957	1,037,437
Feb 14, 2024	0.8100	0.8200	0.8100	0.8100	0.7957	123,878
Feb 13, 2024	0.8150	0.8200	0.8100	0.8100	0.7957	185,302
Feb 12, 2024	0.8250	0.8300	0.8100	0.8150	0.8006	293,855
Feb 09, 2024	0.8200	0.8300	0.8150	0.8150	0.8006	177,596
Feb 08, 2024	0.8150	0.8250	0.8100	0.8250	0.8104	385,112
Feb 07, 2024	0.8150	0.8250	0.8100	0.8100	0.7957	414,013
Feb 06, 2024	0.8050	0.8200	0.8000	0.8000	0.7859	825,557
Feb 05, 2024	0.8100	0.8200	0.8000	0.8000	0.7859	387,333
Feb 02, 2024	0.8150	0.8200	0.8100	0.8150	0.8006	125,534
Feb 01, 2024	0.8050	0.8200	0.7950	0.8150	0.8006	1,426,066
Jan 31, 2024	0.8000	0.8150	0.7950	0.7950	0.7810	1,140,826
Jan 30, 2024	0.8050	0.8200	0.8000	0.8000	0.7859	600,988
Jan 29, 2024	0.8050	0.8050	0.7950	0.7950	0.7810	370,581
Jan 25, 2024	0.8150	0.8150	0.8050	0.8100	0.7957	135,436
Jan 24, 2024	0.8100	0.8150	0.8000	0.8050	0.7908	220,775
Jan 23, 2024	0.7950	0.8150	0.7900	0.8100	0.7957	251,945
Jan 22, 2024	0.8000	0.8050	0.7950	0.7950	0.7810	89,162
Jan 19, 2024	0.7900	0.8050	0.7900	0.8050	0.7908	334,756
Jan 18, 2024	0.7950	0.7950	0.7850	0.7850	0.7711	257,131
Jan 17, 2024	0.8050	0.8100	0.7950	0.7950	0.7810	362,708
Jan 16, 2024	0.8100	0.8100	0.8000	0.8050	0.7908	133,969
Jan 15, 2024	0.8000	0.8050	0.7950	0.8050	0.7908	104,948
Jan 12, 2024	0.8000	0.8050	0.8000	0.8000	0.7859	302,303
Jan 11, 2024	0.8050	0.8100	0.7975	0.8000	0.7859	297,345
Jan 10, 2024	0.8050	0.8150	0.8050	0.8100	0.7957	156,264
Jan 09, 2024	0.8050	0.8150	0.8050	0.8150	0.8006	113,952
Jan 08, 2024	0.8100	0.8100	0.8000	0.8000	0.7859	134,812
Jan 05, 2024	0.8100	0.8125	0.8100	0.8100	0.7957	106,111
Jan 04, 2024	0.8050	0.8100	0.7950	0.8100	0.7957	381,336
Jan 03, 2024	0.8100	0.8100	0.8050	0.8050	0.7908	161,538
Jan 02, 2024	0.8250	0.8250	0.8150	0.8150	0.8006	232,158
Dec 29, 2023	0.8300	0.8300	0.8250	0.8250	0.8104	40,678
Dec 28, 2023	0.8150	0.8350	0.8150	0.8300	0.8154	492,029
Dec 27, 2023	0.8200	0.8250	0.8200	0.8250	0.8104	368,022
Dec 22, 2023	0.8150	0.8200	0.8100	0.8150	0.8006	85,070
Dec 21, 2023	0.8100	0.8250	0.8100	0.8100	0.7957	449,619
Dec 20, 2023	0.8100	0.8350	0.8100	0.8200	0.8055	347,589
Dec 19, 2023	0.8150	0.8300	0.8050	0.8100	0.7957	970,404
Dec 18, 2023	0.8100	0.8150	0.8000	0.8150	0.8006	385,307
Dec 15, 2023	0.8050	0.8150	0.7950	0.8150	0.8006	503,120
Dec 14, 2023	0.8050	0.8050	0.7950	0.8050	0.7908	300,230
Dec 13, 2023	0.8050	0.8150	0.8050	0.8050	0.7908	145,537
Dec 12, 2023	0.8200	0.8200	0.8050	0.8050	0.7908	220,124
Dec 11, 2023	0.8100	0.8200	0.8100	0.8100	0.7957	151,381
Dec 08, 2023	0.8100	0.8200	0.8050	0.8050	0.7908	180,190
Dec 07, 2023	0.8250	0.8250	0.8100	0.8250	0.8104	114,358
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7287+0.0006(+0.08%)

CRUDE OIL79.47+0.47(+0.59%)

Bitcoin CAD79,113.74+370.12(+0.47%)

Platinum Asia Investments Limited (PAI.AX)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7287
+0.0006(+0.08%)

CRUDE OIL
79.47
+0.47(+0.59%)

Bitcoin CAD
79,113.74
+370.12(+0.47%)