Playside Studios Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.590	0.625	0.580	0.625	0.625	738,668
2023-12-15	0.585	0.595	0.575	0.585	0.585	278,695
2023-12-14	0.575	0.590	0.550	0.585	0.585	556,790
2023-12-13	0.530	0.545	0.530	0.530	0.530	31,389
2023-12-12	0.525	0.540	0.525	0.540	0.540	71,734
2023-12-11	0.540	0.540	0.520	0.530	0.530	11,887
2023-12-08	0.530	0.540	0.525	0.540	0.540	112,029
2023-12-07	0.535	0.550	0.510	0.540	0.540	185,074
2023-12-06	0.540	0.550	0.535	0.535	0.535	15,052
2023-12-05	0.545	0.550	0.535	0.540	0.540	57,388
2023-12-04	0.545	0.560	0.545	0.555	0.555	218,314
2023-12-01	0.530	0.545	0.530	0.545	0.545	28,018
2023-11-30	0.560	0.560	0.500	0.530	0.530	434,226
2023-11-29	0.575	0.580	0.540	0.550	0.550	300,807
2023-11-28	0.560	0.570	0.560	0.570	0.570	262,410
2023-11-27	0.545	0.560	0.540	0.555	0.555	195,687
2023-11-24	0.520	0.540	0.520	0.540	0.540	125,722
2023-11-23	0.520	0.542	0.510	0.540	0.540	755,693
2023-11-22	0.475	0.515	0.475	0.515	0.515	473,189
2023-11-21	0.445	0.460	0.445	0.460	0.460	28,710
2023-11-20	0.470	0.470	0.440	0.440	0.440	31,569
2023-11-17	0.435	0.470	0.435	0.470	0.470	147,827
2023-11-16	0.465	0.465	0.420	0.420	0.420	27,999
2023-11-15	0.450	0.465	0.440	0.465	0.465	73,523
2023-11-14	0.430	0.465	0.430	0.460	0.460	24,418
2023-11-13	0.465	0.480	0.425	0.430	0.430	129,390
2023-11-10	0.450	0.465	0.440	0.460	0.460	87,929
2023-11-09	0.440	0.460	0.435	0.460	0.460	149,316
2023-11-08	0.430	0.480	0.430	0.450	0.450	330,570
2023-11-07	0.440	0.440	0.425	0.435	0.435	15,318
2023-11-06	0.445	0.445	0.440	0.440	0.440	9,122
2023-11-03	0.430	0.440	0.430	0.440	0.440	142,641
2023-11-02	0.425	0.425	0.415	0.415	0.415	21,404
2023-11-01	0.430	0.430	0.420	0.420	0.420	28,942
2023-10-31	0.430	0.440	0.430	0.440	0.440	29,557
2023-10-30	0.430	0.430	0.430	0.430	0.430	19,717
2023-10-27	0.440	0.445	0.430	0.430	0.430	80,873
2023-10-26	0.425	0.445	0.425	0.440	0.440	191,170
2023-10-25	0.390	0.400	0.385	0.400	0.400	39,301
2023-10-24	0.370	0.400	0.370	0.400	0.400	56,515
2023-10-23	0.370	0.395	0.370	0.390	0.390	46,166
2023-10-20	0.380	0.400	0.370	0.400	0.400	143,911
2023-10-19	0.390	0.400	0.380	0.380	0.380	44,546
2023-10-18	0.395	0.400	0.380	0.380	0.380	136,350
2023-10-17	0.380	0.400	0.380	0.395	0.395	31,733
2023-10-16	0.420	0.420	0.380	0.380	0.380	69,188
2023-10-13	0.400	0.420	0.400	0.420	0.420	5,449
2023-10-12	0.400	0.415	0.400	0.400	0.400	20,277
2023-10-11	0.410	0.420	0.390	0.420	0.420	194,657
2023-10-10	0.410	0.420	0.405	0.405	0.405	49,931
2023-10-09	0.405	0.425	0.375	0.405	0.405	51,632
2023-10-06	0.420	0.440	0.405	0.440	0.440	40,646
2023-10-05	0.425	0.430	0.415	0.420	0.420	34,769
2023-10-04	0.440	0.440	0.370	0.410	0.410	149,750
2023-10-03	0.430	0.440	0.425	0.440	0.440	69,211
2023-10-02	0.450	0.450	0.430	0.430	0.430	199,372
2023-09-29	0.450	0.460	0.445	0.460	0.460	54,071
2023-09-28	0.440	0.450	0.440	0.450	0.450	85,450
2023-09-27	0.460	0.460	0.440	0.460	0.460	85,708
2023-09-26	0.450	0.460	0.450	0.460	0.460	120,678

← NewerPage 13 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.