Playside Studios Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.450	0.460	0.450	0.460	0.460	120,678
2023-09-25	0.465	0.465	0.445	0.445	0.445	79,461
2023-09-22	0.460	0.460	0.455	0.455	0.455	47,929
2023-09-21	0.470	0.470	0.465	0.470	0.470	54,992
2023-09-20	0.480	0.485	0.460	0.470	0.470	56,124
2023-09-19	0.490	0.490	0.480	0.490	0.490	104,144
2023-09-18	0.495	0.495	0.485	0.490	0.490	33,220
2023-09-15	0.485	0.495	0.485	0.495	0.495	55,511
2023-09-14	0.490	0.490	0.480	0.485	0.485	91,235
2023-09-13	0.485	0.490	0.485	0.490	0.490	45,061
2023-09-12	0.480	0.495	0.480	0.490	0.490	492,503
2023-09-11	0.480	0.490	0.480	0.490	0.490	125,605
2023-09-08	0.480	0.485	0.480	0.485	0.485	54,928
2023-09-07	0.465	0.490	0.460	0.475	0.475	393,689
2023-09-06	0.450	0.460	0.450	0.460	0.460	43,572
2023-09-05	0.440	0.460	0.415	0.460	0.460	208,664
2023-09-04	0.430	0.440	0.415	0.440	0.440	110,818
2023-09-01	0.435	0.440	0.420	0.430	0.430	91,031
2023-08-31	0.395	0.435	0.395	0.430	0.430	219,591
2023-08-30	0.400	0.400	0.385	0.400	0.400	168,634
2023-08-29	0.420	0.425	0.400	0.400	0.400	148,226
2023-08-28	0.440	0.440	0.395	0.405	0.405	328,462
2023-08-25	0.455	0.460	0.450	0.450	0.450	80,245
2023-08-24	0.465	0.470	0.450	0.455	0.455	260,356
2023-08-23	0.470	0.480	0.460	0.480	0.480	245,379
2023-08-22	0.470	0.480	0.470	0.480	0.480	42,162
2023-08-21	0.480	0.485	0.480	0.480	0.480	36,056
2023-08-18	0.485	0.490	0.480	0.490	0.490	113,712
2023-08-17	0.490	0.500	0.480	0.495	0.495	80,471
2023-08-16	0.470	0.490	0.465	0.485	0.485	88,512
2023-08-15	0.490	0.490	0.460	0.480	0.480	119,662
2023-08-14	0.530	0.530	0.490	0.490	0.490	42,131
2023-08-11	0.530	0.530	0.500	0.530	0.530	15,902
2023-08-10	0.500	0.530	0.490	0.530	0.530	107,329
2023-08-09	0.500	0.510	0.475	0.510	0.510	94,016
2023-08-08	0.500	0.505	0.480	0.500	0.500	108,749
2023-08-07	0.525	0.525	0.485	0.485	0.485	105,931
2023-08-04	0.505	0.535	0.490	0.530	0.530	244,635
2023-08-03	0.525	0.525	0.500	0.500	0.500	56,678
2023-08-02	0.535	0.535	0.500	0.500	0.500	125,307
2023-08-01	0.530	0.540	0.510	0.535	0.535	128,471
2023-07-31	0.555	0.555	0.520	0.525	0.525	434,970
2023-07-28	0.560	0.560	0.505	0.530	0.530	245,250
2023-07-27	0.525	0.590	0.525	0.550	0.550	557,815
2023-07-26	0.500	0.525	0.490	0.520	0.520	900,460
2023-07-25	0.480	0.485	0.465	0.470	0.470	110,992
2023-07-24	0.465	0.480	0.465	0.480	0.480	125,734
2023-07-21	0.485	0.485	0.460	0.465	0.465	154,623
2023-07-20	0.480	0.485	0.475	0.485	0.485	207,175
2023-07-19	0.440	0.480	0.440	0.480	0.480	343,352
2023-07-18	0.440	0.445	0.435	0.440	0.440	474,791
2023-07-17	0.400	0.435	0.400	0.435	0.435	309,382
2023-07-14	0.395	0.410	0.385	0.405	0.405	116,827
2023-07-13	0.385	0.395	0.370	0.395	0.395	85,042
2023-07-12	0.390	0.390	0.370	0.385	0.385	101,560
2023-07-11	0.380	0.390	0.380	0.390	0.390	1,558
2023-07-10	0.375	0.395	0.375	0.380	0.380	209,869
2023-07-07	0.365	0.370	0.360	0.370	0.370	28,849
2023-07-06	0.375	0.375	0.360	0.365	0.365	34,207
2023-07-05	0.380	0.380	0.360	0.370	0.370	16,701

← NewerPage 14 of 22 · 1,262 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.