Platinum Asia Fund (Quoted Managed Hedge Fund) (ASX:PAXX)
Australia
· Delayed Price · Currency is AUD 6.30
+0.01 (0.16%)
Apr 29, 2026, 3:23 PM AEST
ASX:PAXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.29 | 6.30 | 6.24 | 6.29 | 6.29 | - | 57,049 |
| Apr 27, 2026 | 6.30 | 6.36 | 6.29 | 6.29 | 6.29 | - | 19,288 |
| Apr 24, 2026 | 6.22 | 6.29 | 6.22 | 6.29 | 6.29 | 1.13% | 59,085 |
| Apr 23, 2026 | 6.27 | 6.29 | 6.21 | 6.22 | 6.22 | 0.16% | 22,187 |
| Apr 22, 2026 | 6.19 | 6.25 | 6.19 | 6.21 | 6.21 | -0.48% | 19,610 |
| Apr 21, 2026 | 6.23 | 6.25 | 6.14 | 6.24 | 6.24 | 0.16% | 67,302 |
| Apr 20, 2026 | 6.22 | 6.23 | 6.20 | 6.23 | 6.23 | 1.47% | 28,990 |
| Apr 17, 2026 | 6.21 | 6.21 | 6.14 | 6.14 | 6.14 | -1.13% | 68,501 |
| Apr 16, 2026 | 6.17 | 6.21 | 6.14 | 6.21 | 6.21 | 0.65% | 105,170 |
| Apr 15, 2026 | 6.18 | 6.20 | 6.17 | 6.17 | 6.17 | 0.82% | 78,334 |
| Apr 14, 2026 | 6.09 | 6.12 | 6.09 | 6.12 | 6.12 | 1.66% | 45,677 |
| Apr 13, 2026 | 6.06 | 6.06 | 6.02 | 6.02 | 6.02 | -0.50% | 423 |
| Apr 10, 2026 | 6.04 | 6.09 | 6.04 | 6.05 | 6.05 | 0.17% | 24,486 |
| Apr 9, 2026 | 6.06 | 6.09 | 6.02 | 6.04 | 6.04 | 0.17% | 14,347 |
| Apr 8, 2026 | 5.87 | 6.07 | 5.87 | 6.03 | 6.03 | 2.73% | 140,788 |
| Apr 7, 2026 | 5.91 | 5.94 | 5.86 | 5.87 | 5.87 | 0.69% | 97,301 |
| Apr 2, 2026 | 5.96 | 5.96 | 5.82 | 5.83 | 5.83 | -1.19% | 44,532 |
| Apr 1, 2026 | 5.88 | 5.93 | 5.85 | 5.90 | 5.90 | 2.08% | 63,455 |
| Mar 31, 2026 | 5.76 | 5.80 | 5.74 | 5.78 | 5.78 | -0.17% | 69,285 |
| Mar 30, 2026 | 5.76 | 5.79 | 5.75 | 5.79 | 5.79 | -1.19% | 140,334 |
| Mar 27, 2026 | 5.78 | 5.86 | 5.78 | 5.86 | 5.86 | -0.68% | 48,809 |
| Mar 26, 2026 | 5.95 | 5.96 | 5.86 | 5.90 | 5.90 | -0.51% | 31,878 |
| Mar 25, 2026 | 5.93 | 5.94 | 5.87 | 5.93 | 5.93 | 1.02% | 49,919 |
| Mar 24, 2026 | 5.91 | 5.91 | 5.82 | 5.87 | 5.87 | 2.26% | 23,481 |
| Mar 23, 2026 | 5.85 | 5.85 | 5.73 | 5.74 | 5.74 | -3.20% | 27,162 |
| Mar 20, 2026 | 5.95 | 5.96 | 5.91 | 5.93 | 5.93 | -1.33% | 17,626 |
| Mar 19, 2026 | 6.03 | 6.03 | 5.97 | 6.01 | 6.01 | -0.99% | 30,841 |
| Mar 18, 2026 | 6.01 | 6.07 | 6.00 | 6.07 | 6.07 | - | 17,685 |
| Mar 17, 2026 | 5.99 | 6.07 | 5.99 | 6.07 | 6.07 | 1.51% | 998 |
| Mar 16, 2026 | 5.99 | 6.00 | 5.93 | 5.98 | 5.98 | 0.67% | 49,047 |
| Mar 13, 2026 | 5.90 | 5.94 | 5.87 | 5.94 | 5.94 | 0.17% | 30,681 |
| Mar 12, 2026 | 5.99 | 6.01 | 5.93 | 5.93 | 5.93 | -1.50% | 43,388 |
| Mar 11, 2026 | 6.00 | 6.05 | 6.00 | 6.02 | 6.02 | 0.84% | 481,432 |
| Mar 10, 2026 | 5.96 | 6.03 | 5.95 | 5.97 | 5.97 | 4.19% | 63,540 |
| 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 |