Singapore markets close in 2 hours 8 minutes
Straits Times Index
3,278.17 -14.96 (-0.45%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,245.22 +43.95 (+0.26%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,252.07 -2,521.32 (-3.78%) CMC Crypto 200
1,392.57 +9.99 (+0.72%)
GraniteShares Platinum Trust (PLTM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 8.81 | 8.82 | 8.77 | 8.81 | 8.81 | 59,800 |
| 23 Apr 2024 | 8.80 | 8.89 | 8.77 | 8.83 | 8.83 | 56,500 |
| 22 Apr 2024 | 8.94 | 8.99 | 8.90 | 8.97 | 8.97 | 23,500 |
| 19 Apr 2024 | 9.05 | 9.09 | 9.01 | 9.06 | 9.06 | 100,000 |
| 18 Apr 2024 | 9.15 | 9.23 | 9.10 | 9.12 | 9.12 | 71,700 |
| 17 Apr 2024 | 9.23 | 9.30 | 9.15 | 9.15 | 9.15 | 65,300 |
| 16 Apr 2024 | 9.43 | 9.43 | 9.29 | 9.34 | 9.34 | 52,200 |
| 15 Apr 2024 | 9.41 | 9.44 | 9.31 | 9.44 | 9.44 | 118,500 |
| 12 Apr 2024 | 9.66 | 9.76 | 9.49 | 9.49 | 9.49 | 154,700 |
| 11 Apr 2024 | 9.50 | 9.53 | 9.40 | 9.53 | 9.53 | 92,300 |
| 10 Apr 2024 | 9.39 | 9.43 | 9.31 | 9.38 | 9.38 | 37,200 |
| 09 Apr 2024 | 9.57 | 9.57 | 9.39 | 9.50 | 9.50 | 127,600 |
| 08 Apr 2024 | 9.24 | 9.41 | 9.24 | 9.38 | 9.38 | 116,100 |
| 05 Apr 2024 | 8.96 | 9.05 | 8.91 | 9.02 | 9.02 | 57,100 |
| 04 Apr 2024 | 9.10 | 9.16 | 9.03 | 9.04 | 9.04 | 68,800 |
| 03 Apr 2024 | 9.04 | 9.14 | 9.02 | 9.14 | 9.14 | 106,600 |
| 02 Apr 2024 | 8.97 | 9.01 | 8.92 | 8.98 | 8.98 | 59,000 |
| 01 Apr 2024 | 8.80 | 8.80 | 8.69 | 8.76 | 8.76 | 78,300 |
| 28 Mar 2024 | 8.77 | 8.84 | 8.77 | 8.84 | 8.84 | 35,600 |
| 27 Mar 2024 | 8.68 | 8.75 | 8.66 | 8.74 | 8.74 | 41,500 |
| 26 Mar 2024 | 8.82 | 8.82 | 8.76 | 8.78 | 8.78 | 13,500 |
| 25 Mar 2024 | 8.80 | 8.84 | 8.77 | 8.78 | 8.78 | 38,700 |
| 22 Mar 2024 | 8.76 | 8.77 | 8.68 | 8.70 | 8.70 | 44,300 |
| 21 Mar 2024 | 8.88 | 8.90 | 8.81 | 8.82 | 8.82 | 37,400 |
| 20 Mar 2024 | 8.68 | 8.83 | 8.68 | 8.83 | 8.83 | 49,700 |
| 19 Mar 2024 | 8.69 | 8.72 | 8.68 | 8.70 | 8.70 | 46,700 |
| 18 Mar 2024 | 8.95 | 8.95 | 8.89 | 8.91 | 8.91 | 20,100 |
| 15 Mar 2024 | 9.21 | 9.23 | 9.11 | 9.11 | 9.11 | 36,700 |
| 14 Mar 2024 | 9.07 | 9.07 | 9.00 | 9.02 | 9.02 | 21,700 |
| 13 Mar 2024 | 9.05 | 9.14 | 9.03 | 9.14 | 9.14 | 35,300 |
| 12 Mar 2024 | 8.93 | 8.97 | 8.85 | 8.97 | 8.97 | 24,700 |
| 11 Mar 2024 | 9.02 | 9.11 | 9.01 | 9.11 | 9.11 | 83,900 |
| 08 Mar 2024 | 8.91 | 8.91 | 8.82 | 8.85 | 8.85 | 12,800 |
| 07 Mar 2024 | 8.94 | 8.95 | 8.89 | 8.94 | 8.94 | 36,200 |
| 06 Mar 2024 | 8.70 | 8.84 | 8.70 | 8.81 | 8.81 | 51,900 |
| 05 Mar 2024 | 8.62 | 8.63 | 8.56 | 8.57 | 8.57 | 34,300 |
| 04 Mar 2024 | 8.64 | 8.76 | 8.64 | 8.73 | 8.73 | 83,300 |
| 01 Mar 2024 | 8.50 | 8.61 | 8.47 | 8.60 | 8.60 | 38,300 |
| 29 Feb 2024 | 8.61 | 8.64 | 8.53 | 8.56 | 8.56 | 41,700 |
| 28 Feb 2024 | 8.59 | 8.59 | 8.53 | 8.56 | 8.56 | 29,400 |
| 27 Feb 2024 | 8.64 | 8.69 | 8.64 | 8.65 | 8.65 | 38,200 |
| 26 Feb 2024 | 8.57 | 8.58 | 8.52 | 8.57 | 8.57 | 131,900 |
| 23 Feb 2024 | 8.76 | 8.78 | 8.70 | 8.76 | 8.76 | 33,500 |
| 22 Feb 2024 | 8.71 | 8.77 | 8.67 | 8.75 | 8.75 | 49,200 |
| 21 Feb 2024 | 8.71 | 8.71 | 8.57 | 8.62 | 8.62 | 44,700 |
| 20 Feb 2024 | 8.86 | 8.86 | 8.80 | 8.80 | 8.80 | 39,900 |
| 16 Feb 2024 | 8.70 | 8.81 | 8.69 | 8.80 | 8.80 | 13,900 |
| 15 Feb 2024 | 8.71 | 8.77 | 8.69 | 8.73 | 8.73 | 29,400 |
| 14 Feb 2024 | 8.67 | 8.69 | 8.63 | 8.64 | 8.64 | 14,400 |
| 13 Feb 2024 | 8.59 | 8.59 | 8.46 | 8.49 | 8.49 | 39,700 |
| 12 Feb 2024 | 8.54 | 8.68 | 8.52 | 8.66 | 8.66 | 55,200 |
| 09 Feb 2024 | 8.55 | 8.55 | 8.47 | 8.51 | 8.51 | 55,800 |
| 08 Feb 2024 | 8.52 | 8.65 | 8.51 | 8.63 | 8.63 | 43,900 |
| 07 Feb 2024 | 8.62 | 8.66 | 8.56 | 8.59 | 8.59 | 79,300 |
| 06 Feb 2024 | 8.78 | 8.81 | 8.74 | 8.81 | 8.81 | 16,800 |
| 05 Feb 2024 | 8.76 | 8.77 | 8.68 | 8.77 | 8.77 | 59,900 |
| 02 Feb 2024 | 8.77 | 8.79 | 8.68 | 8.70 | 8.70 | 56,900 |
| 01 Feb 2024 | 8.87 | 8.91 | 8.85 | 8.89 | 8.89 | 23,900 |
| 31 Jan 2024 | 9.02 | 9.09 | 8.92 | 8.92 | 8.92 | 17,100 |
| 30 Jan 2024 | 9.02 | 9.02 | 8.91 | 8.99 | 8.99 | 18,300 |
| 29 Jan 2024 | 8.96 | 9.06 | 8.95 | 9.05 | 9.05 | 29,300 |
| 26 Jan 2024 | 8.80 | 8.92 | 8.79 | 8.89 | 8.89 | 44,100 |
| 25 Jan 2024 | 8.73 | 8.74 | 8.62 | 8.69 | 8.69 | 99,600 |
| 24 Jan 2024 | 8.87 | 8.87 | 8.77 | 8.77 | 8.77 | 12,900 |
| 23 Jan 2024 | 8.75 | 8.78 | 8.73 | 8.77 | 8.77 | 23,500 |
| 22 Jan 2024 | 8.72 | 8.79 | 8.70 | 8.70 | 8.70 | 33,800 |
| 19 Jan 2024 | 8.81 | 8.82 | 8.70 | 8.76 | 8.76 | 27,900 |
| 18 Jan 2024 | 8.75 | 8.85 | 8.71 | 8.85 | 8.85 | 30,100 |
| 17 Jan 2024 | 8.65 | 8.67 | 8.55 | 8.62 | 8.62 | 53,800 |
| 16 Jan 2024 | 8.78 | 8.82 | 8.73 | 8.74 | 8.74 | 27,100 |
| 12 Jan 2024 | 9.06 | 9.10 | 8.82 | 8.84 | 8.84 | 30,300 |
| 11 Jan 2024 | 9.00 | 9.00 | 8.86 | 8.94 | 8.94 | 29,200 |
| 10 Jan 2024 | 9.01 | 9.01 | 8.93 | 8.97 | 8.97 | 35,500 |
| 09 Jan 2024 | 9.14 | 9.14 | 9.06 | 9.07 | 9.07 | 18,900 |
| 08 Jan 2024 | 9.21 | 9.34 | 9.19 | 9.21 | 9.21 | 35,300 |
| 05 Jan 2024 | 9.35 | 9.39 | 9.35 | 9.38 | 9.38 | 25,400 |
| 04 Jan 2024 | 9.35 | 9.39 | 9.28 | 9.28 | 9.28 | 37,900 |
| 03 Jan 2024 | 9.44 | 9.49 | 9.38 | 9.45 | 9.45 | 32,900 |
| 02 Jan 2024 | 9.61 | 9.64 | 9.54 | 9.54 | 9.54 | 28,400 |
| 29 Dec 2023 | 9.75 | 9.78 | 9.64 | 9.65 | 9.65 | 17,000 |
| 28 Dec 2023 | 9.71 | 9.84 | 9.71 | 9.76 | 9.76 | 62,200 |
| 27 Dec 2023 | 9.50 | 9.73 | 9.48 | 9.72 | 9.72 | 83,500 |
| 26 Dec 2023 | 9.52 | 9.55 | 9.49 | 9.54 | 9.54 | 41,600 |
| 22 Dec 2023 | 9.52 | 9.56 | 9.44 | 9.46 | 9.46 | 22,900 |
| 21 Dec 2023 | 9.33 | 9.40 | 9.28 | 9.40 | 9.40 | 90,000 |
| 20 Dec 2023 | 9.33 | 9.44 | 9.33 | 9.34 | 9.34 | 22,200 |
| 19 Dec 2023 | 9.27 | 9.34 | 9.27 | 9.27 | 9.27 | 45,200 |
| 18 Dec 2023 | 9.30 | 9.30 | 9.19 | 9.22 | 9.22 | 39,000 |
| 15 Dec 2023 | 9.18 | 9.23 | 9.14 | 9.18 | 9.18 | 51,300 |
| 14 Dec 2023 | 9.21 | 9.39 | 9.21 | 9.35 | 9.35 | 166,600 |
| 13 Dec 2023 | 9.02 | 9.13 | 8.93 | 9.13 | 9.13 | 20,400 |
| 12 Dec 2023 | 8.90 | 9.06 | 8.90 | 9.05 | 9.05 | 46,600 |
| 11 Dec 2023 | 8.93 | 8.93 | 8.86 | 8.88 | 8.88 | 20,600 |
| 08 Dec 2023 | 8.87 | 8.97 | 8.87 | 8.94 | 8.94 | 19,100 |
| 07 Dec 2023 | 8.87 | 8.90 | 8.80 | 8.84 | 8.84 | 45,600 |
| 06 Dec 2023 | 8.83 | 8.84 | 8.64 | 8.67 | 8.67 | 46,600 |
| 05 Dec 2023 | 8.78 | 8.82 | 8.72 | 8.77 | 8.77 | 46,800 |
| 04 Dec 2023 | 9.00 | 9.02 | 8.89 | 8.96 | 8.96 | 38,000 |
| 01 Dec 2023 | 9.02 | 9.09 | 8.96 | 9.09 | 9.09 | 31,300 |
| 30 Nov 2023 | 9.08 | 9.08 | 8.99 | 9.04 | 9.04 | 56,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.