Playside Studios Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.360	0.370	0.355	0.360	0.360	25,956
2023-07-03	0.355	0.370	0.355	0.355	0.355	32,349
2023-06-30	0.365	0.365	0.320	0.360	0.360	866,640
2023-06-29	0.370	0.375	0.365	0.365	0.365	76,594
2023-06-28	0.385	0.395	0.365	0.370	0.370	180,415
2023-06-27	0.375	0.390	0.375	0.380	0.380	222,046
2023-06-26	0.370	0.375	0.370	0.370	0.370	61,538
2023-06-23	0.370	0.375	0.370	0.375	0.375	23,607
2023-06-22	0.370	0.380	0.370	0.370	0.370	62,814
2023-06-21	0.375	0.375	0.370	0.370	0.370	127,881
2023-06-20	0.375	0.375	0.370	0.370	0.370	171,016
2023-06-19	0.390	0.390	0.370	0.370	0.370	84,529
2023-06-16	0.390	0.390	0.380	0.390	0.390	51,493
2023-06-15	0.380	0.390	0.370	0.390	0.390	25,637
2023-06-14	0.365	0.390	0.365	0.380	0.380	93,896
2023-06-13	0.380	0.385	0.365	0.365	0.365	150,057
2023-06-09	0.405	0.405	0.380	0.380	0.380	48,599
2023-06-08	0.400	0.400	0.395	0.400	0.400	81,427
2023-06-07	0.390	0.410	0.390	0.405	0.405	518,404
2023-06-06	0.370	0.390	0.370	0.380	0.380	351,381
2023-06-05	0.385	0.385	0.370	0.370	0.370	40,028
2023-06-02	0.382	0.385	0.375	0.385	0.385	53,442
2023-06-01	0.385	0.385	0.370	0.375	0.375	81,009
2023-05-31	0.375	0.380	0.360	0.380	0.380	108,053
2023-05-30	0.375	0.375	0.360	0.360	0.360	47,409
2023-05-29	0.360	0.375	0.355	0.375	0.375	191,692
2023-05-26	0.350	0.360	0.345	0.355	0.355	106,540
2023-05-25	0.365	0.365	0.345	0.345	0.345	103,401
2023-05-24	0.350	0.365	0.350	0.365	0.365	251,655
2023-05-23	0.340	0.370	0.340	0.340	0.340	346,836
2023-05-22	0.355	0.355	0.330	0.340	0.340	159,724
2023-05-19	0.360	0.360	0.340	0.350	0.350	133,367
2023-05-18	0.365	0.380	0.350	0.360	0.360	319,958
2023-05-17	0.385	0.385	0.365	0.365	0.365	94,424
2023-05-16	0.385	0.390	0.380	0.390	0.390	43,889
2023-05-15	0.380	0.390	0.375	0.380	0.380	74,202
2023-05-12	0.380	0.385	0.365	0.370	0.370	121,830
2023-05-11	0.390	0.390	0.375	0.380	0.380	134,570
2023-05-10	0.380	0.390	0.380	0.390	0.390	63,716
2023-05-09	0.400	0.400	0.370	0.380	0.380	67,459
2023-05-08	0.385	0.400	0.375	0.400	0.400	195,232
2023-05-05	0.400	0.400	0.370	0.375	0.375	63,513
2023-05-04	0.430	0.430	0.390	0.415	0.415	315,343
2023-05-03	0.410	0.450	0.410	0.420	0.420	728,421
2023-05-02	0.370	0.410	0.365	0.400	0.400	336,925
2023-05-01	0.355	0.390	0.355	0.370	0.370	366,513
2023-04-28	0.330	0.355	0.330	0.350	0.350	203,807
2023-04-27	0.315	0.350	0.315	0.330	0.330	511,466
2023-04-26	0.315	0.320	0.315	0.315	0.315	101,710
2023-04-24	0.320	0.320	0.315	0.315	0.315	18,351
2023-04-21	0.315	0.330	0.315	0.330	0.330	122,702
2023-04-20	0.325	0.330	0.315	0.315	0.315	141,118
2023-04-19	0.325	0.330	0.320	0.330	0.330	119,790
2023-04-18	0.325	0.330	0.320	0.325	0.325	117,094
2023-04-17	0.350	0.350	0.327	0.330	0.330	409,377
2023-04-14	0.325	0.342	0.325	0.340	0.340	292,264
2023-04-13	0.320	0.330	0.315	0.325	0.325	268,593
2023-04-12	0.320	0.330	0.310	0.320	0.320	115,725
2023-04-11	0.325	0.330	0.320	0.320	0.320	217,956
2023-04-06	0.335	0.335	0.330	0.330	0.330	34,051

← NewerPage 15 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.