Playside Studios Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.830	0.855	0.830	0.840	0.840	222,852
2024-06-12	0.830	0.845	0.820	0.820	0.820	8,106,582
2024-06-11	0.880	0.880	0.825	0.835	0.835	521,794
2024-06-07	0.900	0.915	0.875	0.890	0.890	365,949
2024-06-06	0.910	0.930	0.895	0.905	0.905	405,061
2024-06-05	0.880	0.915	0.870	0.905	0.905	959,446
2024-06-04	0.910	0.910	0.880	0.890	0.890	303,950
2024-06-03	0.905	0.935	0.900	0.905	0.905	361,584
2024-05-31	0.900	0.915	0.890	0.900	0.900	216,495
2024-05-30	0.895	0.915	0.860	0.885	0.885	1,115,791
2024-05-29	0.945	0.985	0.900	0.905	0.905	901,888
2024-05-28	1.030	1.100	0.920	0.955	0.955	3,298,817
2024-05-27	0.940	0.960	0.900	0.900	0.900	628,492
2024-05-24	0.925	0.945	0.870	0.925	0.925	2,124,890
2024-05-23	0.845	0.870	0.810	0.870	0.870	469,049
2024-05-22	0.880	0.880	0.835	0.845	0.845	1,342,092
2024-05-21	0.925	0.925	0.855	0.875	0.875	499,036
2024-05-20	0.885	0.925	0.885	0.915	0.915	198,241
2024-05-17	0.910	0.915	0.885	0.885	0.885	227,143
2024-05-16	0.875	0.925	0.875	0.910	0.910	848,084
2024-05-15	0.845	0.870	0.845	0.870	0.870	291,205
2024-05-14	0.840	0.865	0.830	0.845	0.845	259,330
2024-05-13	0.840	0.870	0.830	0.830	0.830	237,576
2024-05-10	0.870	0.870	0.835	0.860	0.860	1,050,333
2024-05-09	0.855	0.870	0.830	0.870	0.870	241,891
2024-05-08	0.890	0.890	0.855	0.855	0.855	161,605
2024-05-07	0.850	0.895	0.850	0.890	0.890	264,061
2024-05-06	0.845	0.860	0.845	0.850	0.850	41,025
2024-05-03	0.850	0.865	0.830	0.840	0.840	145,488
2024-05-02	0.865	0.865	0.840	0.850	0.850	100,075
2024-05-01	0.855	0.875	0.830	0.845	0.845	189,873
2024-04-30	0.845	0.875	0.830	0.875	0.875	424,996
2024-04-29	0.890	0.900	0.860	0.900	0.900	609,815
2024-04-26	0.890	0.910	0.870	0.890	0.890	476,219
2024-04-24	0.845	0.910	0.840	0.890	0.890	767,709
2024-04-23	0.845	0.845	0.820	0.830	0.830	296,555
2024-04-22	0.780	0.820	0.780	0.820	0.820	482,192
2024-04-19	0.855	0.855	0.800	0.805	0.805	383,380
2024-04-18	0.870	0.870	0.840	0.860	0.860	359,701
2024-04-17	0.860	0.885	0.860	0.860	0.860	271,189
2024-04-16	0.915	0.920	0.850	0.880	0.880	441,752
2024-04-15	0.930	0.935	0.895	0.935	0.935	372,093
2024-04-12	0.905	0.945	0.905	0.935	0.935	349,669
2024-04-11	0.895	0.925	0.895	0.920	0.920	427,109
2024-04-10	0.905	0.920	0.895	0.915	0.915	211,854
2024-04-09	0.855	0.905	0.850	0.905	0.905	287,169
2024-04-08	0.860	0.875	0.845	0.855	0.855	212,292
2024-04-05	0.855	0.870	0.845	0.860	0.860	412,919
2024-04-04	0.860	0.880	0.815	0.870	0.870	931,951
2024-04-03	0.925	0.925	0.860	0.860	0.860	331,559
2024-04-02	0.945	0.960	0.910	0.925	0.925	350,707
2024-03-28	0.925	0.955	0.920	0.945	0.945	308,975
2024-03-27	0.930	0.940	0.915	0.920	0.920	268,874
2024-03-26	0.970	0.970	0.925	0.925	0.925	376,946
2024-03-25	0.960	0.975	0.925	0.960	0.960	378,108
2024-03-22	0.940	0.975	0.920	0.975	0.975	638,451
2024-03-21	0.905	0.940	0.900	0.935	0.935	494,134
2024-03-20	0.880	0.905	0.855	0.905	0.905	348,201
2024-03-19	0.880	0.905	0.870	0.870	0.870	82,308
2024-03-18	0.910	0.910	0.875	0.900	0.900	235,520

← NewerPage 11 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.