Platinum Asia Fund (Quoted Managed Hedge Fund) (ASX:PAXX)
Australia
· Delayed Price · Currency is AUD 5.97
+0.24 (4.19%)
Mar 10, 2026, 10:43 AM AEST
ASX:PAXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.96 | 5.96 | 5.73 | 5.73 | 5.73 | -5.13% | 22,672 |
| Mar 6, 2026 | 6.02 | 6.05 | 5.98 | 6.04 | 6.04 | -0.33% | 108,207 |
| Mar 5, 2026 | 5.99 | 6.09 | 5.99 | 6.06 | 6.06 | 2.36% | 900,413 |
| Mar 4, 2026 | 6.00 | 6.08 | 5.91 | 5.92 | 5.92 | -3.74% | 137,483 |
| Mar 3, 2026 | 6.29 | 6.29 | 6.14 | 6.15 | 6.15 | -2.54% | 88,176 |
| Mar 2, 2026 | 6.39 | 6.39 | 6.31 | 6.31 | 6.31 | -1.41% | 79,486 |
| Feb 27, 2026 | 6.40 | 6.42 | 6.37 | 6.40 | 6.40 | -0.93% | 30,542 |
| Feb 26, 2026 | 6.48 | 6.49 | 6.44 | 6.46 | 6.46 | -0.15% | 39,717 |
| Feb 25, 2026 | 6.44 | 6.47 | 6.42 | 6.47 | 6.47 | 1.57% | 60,188 |
| Feb 24, 2026 | 6.40 | 6.41 | 6.35 | 6.37 | 6.37 | 0.16% | 106,370 |
| Feb 23, 2026 | 6.34 | 6.39 | 6.29 | 6.36 | 6.36 | 0.47% | 95,580 |
| Feb 20, 2026 | 6.33 | 6.34 | 6.30 | 6.33 | 6.33 | -0.16% | 100,535 |
| Feb 19, 2026 | 6.34 | 6.38 | 6.33 | 6.34 | 6.34 | 1.12% | 57,657 |
| Feb 18, 2026 | 6.28 | 6.31 | 6.27 | 6.27 | 6.27 | 0.64% | 68,541 |
| Feb 17, 2026 | 6.31 | 6.31 | 6.23 | 6.23 | 6.23 | -0.64% | 64,358 |
| Feb 16, 2026 | 6.31 | 6.31 | 6.26 | 6.27 | 6.27 | -0.16% | 36,097 |
| Feb 13, 2026 | 6.31 | 6.31 | 6.25 | 6.28 | 6.28 | -0.32% | 48,326 |
| Feb 12, 2026 | 6.26 | 6.30 | 6.25 | 6.30 | 6.30 | 0.96% | 77,117 |
| Feb 11, 2026 | 6.28 | 6.28 | 6.21 | 6.24 | 6.24 | - | 18,924 |
| Feb 10, 2026 | 6.25 | 6.28 | 6.24 | 6.24 | 6.24 | 0.32% | 16,873 |
| Feb 9, 2026 | 6.27 | 6.30 | 6.22 | 6.22 | 6.22 | 0.81% | 26,332 |
| Feb 6, 2026 | 6.23 | 6.23 | 6.15 | 6.17 | 6.17 | -0.96% | 90,277 |
| Feb 5, 2026 | 6.20 | 6.24 | 6.18 | 6.23 | 6.23 | -0.16% | 68,674 |
| Feb 4, 2026 | 6.24 | 6.28 | 6.22 | 6.24 | 6.24 | -0.48% | 63,857 |
| Feb 3, 2026 | 6.29 | 6.30 | 6.25 | 6.27 | 6.27 | 1.29% | 16,630 |
| Feb 2, 2026 | 6.31 | 6.31 | 6.19 | 6.19 | 6.19 | -1.90% | 171,000 |
| Jan 30, 2026 | 6.21 | 6.33 | 6.21 | 6.31 | 6.31 | 2.10% | 31,106 |
| Jan 29, 2026 | 6.24 | 6.24 | 6.17 | 6.18 | 6.18 | -1.12% | 119,265 |
| Jan 28, 2026 | 6.19 | 6.25 | 6.18 | 6.25 | 6.25 | 0.81% | 33,505 |
| Jan 27, 2026 | 6.21 | 6.23 | 6.18 | 6.20 | 6.20 | -0.32% | 9,763 |
| Jan 23, 2026 | 6.25 | 6.28 | 6.22 | 6.22 | 6.22 | -0.16% | 36,556 |
| Jan 22, 2026 | 6.31 | 6.31 | 6.23 | 6.23 | 6.23 | -0.32% | 16,880 |
| Jan 21, 2026 | 6.21 | 6.25 | 6.21 | 6.25 | 6.25 | -0.32% | 8,093 |
| Jan 20, 2026 | 6.29 | 6.30 | 6.26 | 6.27 | 6.27 | -0.63% | 53,652 |
| Jan 19, 2026 | 6.30 | 6.33 | 6.28 | 6.31 | 6.31 | -0.32% | 39,562 |
| Jan 16, 2026 | 6.31 | 6.35 | 6.30 | 6.33 | 6.33 | 0.80% | 29,506 |
| Jan 15, 2026 | 6.30 | 6.33 | 6.27 | 6.28 | 6.28 | -0.48% | 122,368 |
| Jan 14, 2026 | 6.35 | 6.35 | 6.30 | 6.31 | 6.31 | 0.64% | 18,610 |
| Jan 13, 2026 | 6.36 | 6.39 | 6.27 | 6.27 | 6.27 | -0.16% | 57,963 |
| Jan 12, 2026 | 6.30 | 6.32 | 6.25 | 6.28 | 6.28 | 0.48% | 58,618 |
| Jan 9, 2026 | 6.26 | 6.30 | 6.25 | 6.25 | 6.25 | -0.48% | 41,517 |
| Jan 8, 2026 | 6.26 | 6.29 | 6.25 | 6.28 | 6.28 | 1.29% | 25,564 |
| Jan 7, 2026 | 6.28 | 6.31 | 6.20 | 6.20 | 6.20 | -1.43% | 52,023 |
| Jan 6, 2026 | 6.23 | 6.29 | 6.22 | 6.29 | 6.29 | 1.13% | 15,624 |
| Jan 5, 2026 | 6.13 | 6.25 | 6.11 | 6.22 | 6.22 | 2.98% | 134,856 |
| Jan 2, 2026 | 5.97 | 6.04 | 5.97 | 6.04 | 6.04 | 1.17% | 26,913 |
| Dec 31, 2025 | 5.97 | 5.97 | 5.96 | 5.97 | 5.97 | 0.17% | 2,602 |
| Dec 30, 2025 | 5.94 | 5.96 | 5.94 | 5.96 | 5.96 | -0.17% | 35,515 |
| Dec 29, 2025 | 5.93 | 5.98 | 5.93 | 5.97 | 5.97 | 1.53% | 20,924 |
| Dec 24, 2025 | 5.87 | 5.88 | 5.87 | 5.88 | 5.88 | - | 31,290 |
| Dec 23, 2025 | 5.89 | 5.92 | 5.88 | 5.88 | 5.88 | -0.17% | 41,765 |
| Dec 22, 2025 | 5.88 | 5.92 | 5.88 | 5.89 | 5.89 | 0.51% | 46,770 |
| Dec 19, 2025 | 5.86 | 5.88 | 5.84 | 5.86 | 5.86 | - | 47,419 |
| Dec 18, 2025 | 5.85 | 5.86 | 5.82 | 5.86 | 5.86 | 0.51% | 63,741 |
| Dec 17, 2025 | 5.78 | 5.83 | 5.77 | 5.83 | 5.83 | 1.39% | 56,021 |
| Dec 16, 2025 | 5.82 | 5.82 | 5.74 | 5.75 | 5.75 | -1.71% | 95,018 |
| Dec 15, 2025 | 5.80 | 5.85 | 5.79 | 5.85 | 5.85 | 0.34% | 19,065 |
| Dec 12, 2025 | 5.85 | 5.88 | 5.82 | 5.83 | 5.83 | -0.34% | 117,526 |
| Dec 11, 2025 | 5.89 | 5.89 | 5.84 | 5.85 | 5.85 | -0.17% | 125,463 |
| Dec 10, 2025 | 5.86 | 5.90 | 5.85 | 5.86 | 5.86 | -0.17% | 51,349 |
| Dec 9, 2025 | 5.95 | 5.95 | 5.87 | 5.87 | 5.87 | -1.01% | 79,248 |
| Dec 8, 2025 | 5.95 | 5.96 | 5.91 | 5.93 | 5.93 | 0.51% | 164,811 |
| Dec 5, 2025 | 5.90 | 5.90 | 5.87 | 5.90 | 5.90 | 0.51% | 96,225 |
| Dec 4, 2025 | 5.90 | 5.92 | 5.85 | 5.87 | 5.87 | -0.51% | 541,815 |
| Dec 3, 2025 | 5.93 | 5.94 | 5.90 | 5.90 | 5.90 | -0.34% | 98,340 |
| Dec 2, 2025 | 5.98 | 5.98 | 5.92 | 5.92 | 5.92 | 0.17% | 14,507 |
| Dec 1, 2025 | 5.92 | 5.94 | 5.90 | 5.91 | 5.91 | 0.68% | 86,492 |
| Nov 28, 2025 | 5.94 | 5.96 | 5.81 | 5.87 | 5.87 | -1.18% | 54,890 |
| Nov 27, 2025 | 5.94 | 5.97 | 5.94 | 5.94 | 5.94 | - | 62,212 |
| Nov 26, 2025 | 6.00 | 6.00 | 5.94 | 5.94 | 5.94 | 0.17% | 47,014 |
| Nov 25, 2025 | 5.93 | 5.96 | 5.92 | 5.93 | 5.93 | 1.02% | 67,671 |
| Nov 24, 2025 | 5.88 | 5.92 | 5.87 | 5.87 | 5.87 | 0.51% | 466,855 |
| Nov 21, 2025 | 5.90 | 5.91 | 5.84 | 5.84 | 5.84 | -2.01% | 604,627 |
| Nov 20, 2025 | 5.94 | 6.00 | 5.91 | 5.96 | 5.96 | 1.02% | 53,463 |
| Nov 19, 2025 | 5.92 | 5.94 | 5.88 | 5.90 | 5.90 | -0.51% | 129,711 |
| Nov 18, 2025 | 6.00 | 6.00 | 5.93 | 5.93 | 5.93 | -1.33% | 75,568 |
| Nov 17, 2025 | 6.00 | 6.02 | 5.95 | 6.01 | 6.01 | - | 137,797 |
| Nov 14, 2025 | 6.02 | 6.02 | 5.99 | 6.01 | 6.01 | -0.66% | 52,278 |
| Nov 13, 2025 | 6.06 | 6.09 | 6.02 | 6.05 | 6.05 | -0.49% | 78,957 |
| Nov 12, 2025 | 6.10 | 6.10 | 6.05 | 6.08 | 6.08 | 0.50% | 80,420 |
| Nov 11, 2025 | 6.06 | 6.08 | 6.03 | 6.05 | 6.05 | 0.17% | 185,797 |
| Nov 10, 2025 | 5.98 | 6.04 | 5.98 | 6.04 | 6.04 | 1.00% | 36,993 |
| Nov 7, 2025 | 6.07 | 6.07 | 5.98 | 5.98 | 5.98 | -0.99% | 54,879 |
| Nov 6, 2025 | 6.05 | 6.08 | 6.04 | 6.04 | 6.04 | 0.17% | 214,561 |
| Nov 5, 2025 | 6.05 | 6.05 | 5.92 | 6.03 | 6.03 | -0.66% | 551,634 |
| Nov 4, 2025 | 6.10 | 6.11 | 6.07 | 6.07 | 6.07 | -0.16% | 75,383 |
| Nov 3, 2025 | 6.04 | 6.08 | 6.01 | 6.08 | 6.08 | 0.66% | 28,278 |
| Oct 31, 2025 | 6.08 | 6.08 | 6.03 | 6.04 | 6.04 | -0.66% | 141,457 |
| Oct 30, 2025 | 6.08 | 6.11 | 6.07 | 6.08 | 6.08 | 0.66% | 64,236 |
| Oct 29, 2025 | 6.04 | 6.06 | 6.02 | 6.04 | 6.04 | 0.33% | 31,781 |
| Oct 28, 2025 | 6.07 | 6.07 | 6.02 | 6.02 | 6.02 | -0.82% | 48,383 |
| Oct 27, 2025 | 6.05 | 6.09 | 6.03 | 6.07 | 6.07 | 1.00% | 34,780 |
| Oct 24, 2025 | 5.98 | 6.04 | 5.98 | 6.01 | 6.01 | 0.67% | 26,668 |
| Oct 23, 2025 | 5.95 | 6.00 | 5.94 | 5.97 | 5.97 | - | 83,196 |
| Oct 22, 2025 | 6.00 | 6.00 | 5.96 | 5.97 | 5.97 | -0.83% | 36,380 |
| Oct 21, 2025 | 6.02 | 6.04 | 6.00 | 6.02 | 6.02 | - | 85,843 |
| Oct 20, 2025 | 5.99 | 6.02 | 5.93 | 6.02 | 6.02 | 1.18% | 107,070 |
| Oct 17, 2025 | 5.94 | 6.00 | 5.94 | 5.95 | 5.95 | -0.34% | 65,704 |
| Oct 16, 2025 | 5.92 | 6.00 | 5.91 | 5.97 | 5.97 | 1.70% | 611,772 |
| Oct 15, 2025 | 5.86 | 5.88 | 5.86 | 5.87 | 5.87 | - | 744,657 |