Playside Studios Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.940	0.940	0.880	0.910	0.910	657,294
2024-03-14	0.930	0.960	0.915	0.950	0.950	563,543
2024-03-13	0.935	0.940	0.925	0.930	0.930	536,880
2024-03-12	0.910	0.935	0.880	0.925	0.925	575,901
2024-03-11	0.890	0.910	0.870	0.900	0.900	152,364
2024-03-08	0.870	0.905	0.840	0.890	0.890	429,383
2024-03-07	0.900	0.910	0.850	0.870	0.870	279,384
2024-03-06	0.925	0.935	0.880	0.900	0.900	665,019
2024-03-05	0.955	0.975	0.900	0.950	0.950	879,608
2024-03-04	0.935	0.945	0.875	0.940	0.940	1,030,018
2024-03-01	0.890	0.935	0.865	0.935	0.935	1,283,944
2024-02-29	0.840	0.895	0.840	0.895	0.895	923,473
2024-02-28	0.800	0.850	0.760	0.840	0.840	1,351,369
2024-02-27	0.810	0.810	0.725	0.790	0.790	2,236,313
2024-02-26	0.800	0.850	0.785	0.840	0.840	856,760
2024-02-23	0.845	0.885	0.815	0.820	0.820	499,786
2024-02-22	0.920	0.945	0.780	0.830	0.830	1,386,527
2024-02-21	0.870	0.870	0.835	0.870	0.870	186,359
2024-02-20	0.825	0.870	0.820	0.870	0.870	330,367
2024-02-19	0.835	0.835	0.780	0.820	0.820	291,669
2024-02-16	0.840	0.880	0.795	0.830	0.830	912,006
2024-02-15	0.795	0.840	0.780	0.840	0.840	666,644
2024-02-14	0.770	0.795	0.740	0.795	0.795	639,637
2024-02-13	0.775	0.780	0.745	0.770	0.770	251,676
2024-02-12	0.795	0.795	0.740	0.775	0.775	199,741
2024-02-09	0.800	0.805	0.780	0.780	0.780	391,979
2024-02-08	0.820	0.835	0.780	0.810	0.810	500,156
2024-02-07	0.770	0.820	0.760	0.810	0.810	731,956
2024-02-06	0.770	0.780	0.745	0.775	0.775	263,273
2024-02-05	0.800	0.800	0.705	0.770	0.770	906,000
2024-02-02	0.805	0.860	0.780	0.800	0.800	1,698,466
2024-02-01	0.725	0.780	0.690	0.780	0.780	1,412,235
2024-01-31	0.650	0.750	0.645	0.725	0.725	2,867,696
2024-01-30	0.605	0.620	0.600	0.600	0.600	172,488
2024-01-29	0.640	0.640	0.600	0.605	0.605	164,345
2024-01-25	0.630	0.640	0.625	0.640	0.640	115,755
2024-01-24	0.630	0.635	0.625	0.630	0.630	92,679
2024-01-23	0.635	0.635	0.610	0.625	0.625	100,421
2024-01-22	0.610	0.640	0.605	0.630	0.630	339,562
2024-01-19	0.610	0.635	0.600	0.605	0.605	353,083
2024-01-18	0.525	0.570	0.525	0.570	0.570	191,920
2024-01-17	0.540	0.540	0.520	0.530	0.530	64,376
2024-01-16	0.535	0.550	0.535	0.550	0.550	34,397
2024-01-15	0.580	0.580	0.540	0.550	0.550	151,156
2024-01-12	0.580	0.595	0.580	0.580	0.580	30,758
2024-01-11	0.580	0.590	0.580	0.580	0.580	19,214
2024-01-10	0.595	0.595	0.575	0.580	0.580	47,682
2024-01-09	0.570	0.595	0.570	0.595	0.595	88,112
2024-01-08	0.565	0.575	0.560	0.570	0.570	178,827
2024-01-05	0.550	0.570	0.535	0.570	0.570	160,733
2024-01-04	0.600	0.600	0.540	0.565	0.565	329,273
2024-01-03	0.610	0.617	0.595	0.605	0.605	60,130
2024-01-02	0.630	0.630	0.610	0.610	0.610	221,007
2023-12-29	0.610	0.620	0.610	0.620	0.620	40,120
2023-12-28	0.605	0.620	0.605	0.620	0.620	19,424
2023-12-27	0.635	0.635	0.610	0.610	0.610	188,569
2023-12-22	0.640	0.645	0.620	0.640	0.640	209,100
2023-12-21	0.620	0.630	0.615	0.630	0.630	55,881
2023-12-20	0.650	0.665	0.627	0.630	0.630	210,829
2023-12-19	0.625	0.670	0.625	0.655	0.655	509,809

← NewerPage 12 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.