Playside Studios Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.330	0.335	0.325	0.330	0.330	10,092
2023-04-04	0.340	0.340	0.325	0.325	0.325	36,527
2023-04-03	0.340	0.345	0.325	0.325	0.325	125,924
2023-03-31	0.320	0.330	0.315	0.330	0.330	124,462
2023-03-30	0.305	0.325	0.305	0.310	0.310	103,848
2023-03-29	0.310	0.315	0.300	0.305	0.305	48,705
2023-03-28	0.310	0.310	0.305	0.310	0.310	171,786
2023-03-27	0.315	0.320	0.305	0.315	0.315	47,937
2023-03-24	0.310	0.320	0.305	0.315	0.315	73,018
2023-03-23	0.315	0.317	0.300	0.315	0.315	231,189
2023-03-22	0.310	0.315	0.310	0.315	0.315	129,094
2023-03-21	0.310	0.320	0.310	0.310	0.310	86,757
2023-03-20	0.315	0.320	0.315	0.320	0.320	206,917
2023-03-17	0.310	0.320	0.305	0.305	0.305	322,977
2023-03-16	0.310	0.315	0.300	0.300	0.300	215,622
2023-03-15	0.325	0.330	0.315	0.320	0.320	501,281
2023-03-14	0.340	0.340	0.325	0.325	0.325	97,953
2023-03-13	0.335	0.350	0.330	0.345	0.345	204,560
2023-03-10	0.350	0.350	0.325	0.335	0.335	174,370
2023-03-09	0.380	0.390	0.345	0.350	0.350	738,191
2023-03-08	0.355	0.370	0.345	0.370	0.370	737,026
2023-03-07	0.340	0.355	0.330	0.350	0.350	297,844
2023-03-06	0.320	0.350	0.320	0.345	0.345	562,873
2023-03-03	0.310	0.315	0.285	0.300	0.300	1,307,834
2023-03-02	0.315	0.315	0.297	0.310	0.310	1,504,875
2023-03-01	0.320	0.330	0.295	0.310	0.310	1,025,285
2023-02-28	0.340	0.355	0.315	0.315	0.315	539,114
2023-02-27	0.360	0.360	0.335	0.335	0.335	516,887
2023-02-24	0.370	0.380	0.365	0.375	0.375	95,478
2023-02-23	0.385	0.385	0.355	0.370	0.370	149,200
2023-02-22	0.375	0.385	0.350	0.385	0.385	299,585
2023-02-21	0.370	0.375	0.360	0.370	0.370	159,832
2023-02-20	0.380	0.380	0.350	0.370	0.370	401,260
2023-02-17	0.380	0.380	0.360	0.380	0.380	542,111
2023-02-16	0.400	0.400	0.375	0.390	0.390	369,133
2023-02-15	0.395	0.410	0.390	0.400	0.400	119,660
2023-02-14	0.420	0.420	0.390	0.390	0.390	339,058
2023-02-13	0.420	0.425	0.370	0.420	0.420	650,273
2023-02-10	0.425	0.440	0.410	0.415	0.415	652,176
2023-02-09	0.480	0.480	0.410	0.415	0.415	2,811,903
2023-02-08	0.495	0.500	0.460	0.475	0.475	396,594
2023-02-07	0.495	0.520	0.490	0.495	0.495	160,113
2023-02-06	0.510	0.510	0.490	0.495	0.495	197,394
2023-02-03	0.525	0.525	0.500	0.505	0.505	164,395
2023-02-02	0.520	0.550	0.510	0.520	0.520	344,040
2023-02-01	0.540	0.545	0.480	0.520	0.520	853,211
2023-01-31	0.605	0.610	0.525	0.530	0.530	1,224,458
2023-01-30	0.625	0.625	0.610	0.623	0.623	70,851
2023-01-27	0.605	0.625	0.605	0.625	0.625	21,339
2023-01-25	0.615	0.615	0.605	0.610	0.610	32,763
2023-01-24	0.615	0.615	0.600	0.615	0.615	157,954
2023-01-23	0.605	0.627	0.605	0.610	0.610	159,694
2023-01-20	0.635	0.635	0.610	0.610	0.610	69,043
2023-01-19	0.640	0.640	0.630	0.635	0.635	108,649
2023-01-18	0.615	0.645	0.615	0.645	0.645	82,052
2023-01-17	0.600	0.610	0.600	0.610	0.610	154,273
2023-01-16	0.615	0.615	0.600	0.600	0.600	25,003
2023-01-13	0.605	0.620	0.600	0.600	0.600	181,944
2023-01-12	0.610	0.630	0.605	0.605	0.605	33,323
2023-01-11	0.620	0.630	0.600	0.600	0.600	46,524

← NewerPage 16 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.