Platinum Capital Limited Historical Data - PMC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Platinum Capital Limited (PMC)
Platinum Capital Limited (PMC) Historical

Platinum Capital Limited (PMC)

1.38

0.06

( 4.55% )

Updated: 22:52:50

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	4.54545454545	1.32	1.405	1.315	173630	1.31973515	DE
4	0.06	4.54545454545	1.32	1.405	1.29	271617	1.32391215	DE
12	0.09	6.97674418605	1.29	1.405	1.285	295923	1.31779663	DE
26	0.08	6.15384615385	1.3	1.405	1.245	273067	1.29965768	DE
52	0.05	3.75939849624	1.33	1.405	1.24	236879	1.29529579	DE
156	-0.14	-9.21052631579	1.52	1.57	1.15	218482	1.35805944	DE
260	-0.22	-13.75	1.6	1.76	1.05	231283	1.38418269	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	1.32	0	0.00	1.325	1.33	1.32	220749
1713852900	1.32	0.01	0.38	1.32	1.325	1.32	156131
1713766500	1.315	-0.01	-0.38	1.32	1.32	1.315	204205
1713507300	1.32	-0.01	-0.38	1.32	1.32	1.315	128847
1713420900	1.325	-0.01	-0.38	1.32	1.33	1.32	158219
1713334500	1.33	0.01	0.38	1.32	1.33	1.32	143969
1713248100	1.325	-0.01	-0.38	1.32	1.325	1.315	157259
1713161700	1.33	-0.02	-1.12	1.325	1.33	1.32	166843
1712902500	1.345	0	0.37	1.345	1.345	1.335	161197
1712816100	1.34	-0.01	-0.37	1.33	1.34	1.325	491903
1712729700	1.345	0.01	1.13	1.33	1.345	1.33	352094
1712643300	1.33	0.01	0.76	1.325	1.33	1.32	126303
1712553300	1.32	0	0.00	1.32	1.32	1.32	0
1712294100	1.32	0.01	0.38	1.31	1.32	1.31	210982
1712207700	1.315	0	0.00	1.32	1.325	1.315	638375
1712121300	1.315	-0.02	-1.13	1.325	1.325	1.315	407898
1712034900	1.33	0.02	1.53	1.315	1.33	1.315	231153
1711602900	1.31	-0.01	-0.38	1.32	1.325	1.29	661369
1711516500	1.315	-0.01	-0.75	1.32	1.32	1.315	70030
1711430100	1.325	-0.01	-0.38	1.33	1.335	1.32	465486
1711343700	1.33	0.02	1.14	1.325	1.33	1.325	210765
1711084500	1.315	0	0.00	1.325	1.325	1.315	338488
1710998100	1.315	0	0.00	1.315	1.32	1.315	281014
1710911700	1.315	0.01	0.77	1.315	1.32	1.31	193335
1710825300	1.305	0	0.38	1.31	1.315	1.305	615107
1710738900	1.3	-0.02	-1.14	1.315	1.32	1.3	504664
1710479700	1.315	-0.01	-0.75	1.32	1.32	1.315	122121
1710393300	1.325	0	0.00	1.33	1.33	1.32	37627
1710306900	1.325	0	0.00	1.33	1.335	1.325	199295
1710220500	1.325	0.01	1.15	1.32	1.33	1.32	152821
1710134100	1.31	0	0.00	1.305	1.33	1.305	479430
1709874900	1.31	0	0.00	1.315	1.32	1.31	476461
1709788500	1.31	-0.02	-1.50	1.3	1.31	1.3	283460
1709702100	1.33	-0.01	-0.75	1.33	1.335	1.33	233952
1709615700	1.34	-0.01	-0.37	1.34	1.34	1.335	137341
1709529300	1.345	0.01	1.13	1.335	1.345	1.33	457914
1709270100	1.33	0	0.00	1.33	1.335	1.325	311821
1709183700	1.33	0	0.00	1.33	1.33	1.325	300983
1709097300	1.33	0	0.00	1.33	1.335	1.3274999	188009
1709010900	1.33	0.01	0.76	1.325	1.335	1.32	277084
1708924500	1.32	-0.02	-1.49	1.335	1.34	1.32	186469
1708665300	1.34	0	0.00	1.335	1.34	1.33	392659
1708578900	1.34	0.01	0.37	1.33	1.34	1.325	195465
1708492500	1.335	0	0.38	1.335	1.335	1.32	62289
1708406100	1.33	0.02	1.14	1.32	1.33	1.32	159608
1708319700	1.315	0	0.00	1.315	1.315	1.31	139534
1708060500	1.315	0	0.00	1.315	1.32	1.31	61620
1707974100	1.315	0	0.00	1.31	1.315	1.305	140594
1707887700	1.315	-0.02	-1.50	1.325	1.325	1.305	491505
1707801300	1.335	0.02	1.52	1.32	1.34	1.315	989571
1707714900	1.315	0.02	1.54	1.295	1.32	1.295	545416
1707455700	1.295	0	0.39	1.295	1.3	1.29	402669
1707369300	1.29	0	0.00	1.29	1.3	1.29	321039
1707282900	1.29	0	0.00	1.285	1.295	1.285	840602
1707196500	1.29	0	0.00	1.29	1.295	1.29	158397
1707110100	1.29	0	0.00	1.295	1.295	1.29	242959
1706850900	1.29	0	0.00	1.29	1.295	1.29	294462
1706764500	1.29	-0.01	-0.39	1.29	1.29	1.285	288036
1706678100	1.295	0	0.00	1.295	1.295	1.28	758648
1706591700	1.295	0	0.39	1.29	1.3	1.285	323995
1706505300	1.29	0	0.00	1.29	1.295	1.285	195129

Platinum Capital

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions