Playside Studios Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.560	0.570	0.530	0.550	0.550	610,255
2024-09-04	0.570	0.570	0.550	0.555	0.555	811,751
2024-09-03	0.575	0.605	0.565	0.580	0.580	1,268,737
2024-09-02	0.605	0.610	0.570	0.580	0.580	1,445,416
2024-08-30	0.625	0.635	0.610	0.610	0.610	566,141
2024-08-29	0.675	0.690	0.620	0.625	0.625	1,049,950
2024-08-28	0.625	0.695	0.610	0.680	0.680	1,540,866
2024-08-27	0.565	0.640	0.565	0.630	0.630	1,455,428
2024-08-26	0.600	0.600	0.545	0.550	0.550	1,080,915
2024-08-23	0.625	0.645	0.540	0.590	0.590	4,023,953
2024-08-22	0.630	0.665	0.620	0.650	0.650	839,946
2024-08-21	0.610	0.630	0.590	0.615	0.615	534,352
2024-08-20	0.630	0.655	0.600	0.610	0.610	659,602
2024-08-19	0.670	0.670	0.625	0.640	0.640	283,442
2024-08-16	0.615	0.660	0.615	0.655	0.655	689,851
2024-08-15	0.585	0.605	0.575	0.600	0.600	179,876
2024-08-14	0.535	0.610	0.535	0.585	0.585	855,687
2024-08-13	0.570	0.570	0.530	0.550	0.550	1,332,122
2024-08-12	0.590	0.595	0.567	0.570	0.570	501,048
2024-08-09	0.635	0.645	0.555	0.595	0.595	1,625,002
2024-08-08	0.625	0.635	0.600	0.605	0.605	279,167
2024-08-07	0.655	0.655	0.615	0.615	0.615	403,861
2024-08-06	0.610	0.655	0.610	0.645	0.645	345,568
2024-08-05	0.690	0.690	0.625	0.625	0.625	460,148
2024-08-02	0.715	0.715	0.685	0.710	0.710	179,409
2024-08-01	0.745	0.745	0.695	0.720	0.720	304,853
2024-07-31	0.710	0.750	0.710	0.750	0.750	413,283
2024-07-30	0.680	0.710	0.680	0.700	0.700	150,184
2024-07-29	0.705	0.710	0.680	0.685	0.685	139,934
2024-07-26	0.695	0.715	0.695	0.695	0.695	136,130
2024-07-25	0.705	0.705	0.680	0.690	0.690	239,351
2024-07-24	0.715	0.735	0.705	0.705	0.705	533,003
2024-07-23	0.685	0.725	0.685	0.705	0.705	1,329,395
2024-07-22	0.695	0.695	0.680	0.695	0.695	189,423
2024-07-19	0.730	0.730	0.695	0.710	0.710	283,867
2024-07-18	0.710	0.750	0.695	0.735	0.735	521,976
2024-07-17	0.710	0.720	0.685	0.720	0.720	1,957,816
2024-07-16	0.770	0.780	0.720	0.720	0.720	615,057
2024-07-15	0.790	0.795	0.760	0.765	0.765	131,869
2024-07-12	0.770	0.800	0.765	0.795	0.795	187,699
2024-07-11	0.755	0.772	0.750	0.755	0.755	679,090
2024-07-10	0.780	0.780	0.755	0.755	0.755	155,980
2024-07-09	0.790	0.802	0.775	0.795	0.795	401,653
2024-07-08	0.790	0.810	0.785	0.805	0.805	366,845
2024-07-05	0.760	0.805	0.760	0.795	0.795	402,574
2024-07-04	0.760	0.787	0.755	0.765	0.765	468,474
2024-07-03	0.785	0.785	0.745	0.750	0.750	294,654
2024-07-02	0.750	0.765	0.730	0.755	0.755	457,200
2024-07-01	0.800	0.805	0.755	0.760	0.760	403,694
2024-06-28	0.790	0.825	0.785	0.815	0.815	474,115
2024-06-27	0.815	0.815	0.780	0.800	0.800	633,645
2024-06-26	0.845	0.845	0.805	0.815	0.815	577,098
2024-06-25	0.845	0.860	0.830	0.855	0.855	3,523,593
2024-06-24	0.835	0.845	0.820	0.845	0.845	237,639
2024-06-21	0.845	0.850	0.815	0.850	0.850	557,238
2024-06-20	0.855	0.860	0.835	0.850	0.850	144,037
2024-06-19	0.850	0.865	0.850	0.860	0.860	133,489
2024-06-18	0.835	0.865	0.830	0.850	0.850	1,175,214
2024-06-17	0.800	0.835	0.800	0.835	0.835	419,599
2024-06-14	0.840	0.840	0.810	0.810	0.810	402,695

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.