Playside Studios Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.630	0.635	0.615	0.620	0.620	53,261
2023-01-09	0.620	0.635	0.615	0.635	0.635	38,573
2023-01-06	0.600	0.620	0.590	0.620	0.620	69,054
2023-01-05	0.600	0.600	0.585	0.595	0.595	151,608
2023-01-04	0.615	0.615	0.595	0.595	0.595	96,222
2023-01-03	0.635	0.635	0.615	0.615	0.615	74,015
2022-12-30	0.620	0.640	0.615	0.640	0.640	12,050
2022-12-29	0.635	0.635	0.615	0.615	0.615	109,839
2022-12-28	0.640	0.640	0.615	0.630	0.630	160,026
2022-12-23	0.645	0.655	0.640	0.640	0.640	51,714
2022-12-22	0.665	0.665	0.645	0.645	0.645	44,720
2022-12-21	0.650	0.660	0.620	0.660	0.660	68,837
2022-12-20	0.665	0.665	0.640	0.655	0.655	257,281
2022-12-19	0.705	0.705	0.665	0.665	0.665	81,448
2022-12-16	0.705	0.705	0.680	0.705	0.705	93,549
2022-12-15	0.710	0.715	0.690	0.705	0.705	325,668
2022-12-14	0.665	0.710	0.665	0.710	0.710	841,957
2022-12-13	0.650	0.660	0.625	0.655	0.655	319,061
2022-12-12	0.625	0.645	0.620	0.635	0.635	196,250
2022-12-09	0.620	0.630	0.585	0.595	0.595	41,034
2022-12-08	0.625	0.625	0.600	0.620	0.620	112,204
2022-12-07	0.625	0.625	0.600	0.625	0.625	111,489
2022-12-06	0.615	0.625	0.605	0.625	0.625	246,423
2022-12-05	0.600	0.625	0.600	0.620	0.620	154,525
2022-12-02	0.625	0.635	0.600	0.610	0.610	208,313
2022-12-01	0.650	0.650	0.610	0.625	0.625	194,930
2022-11-30	0.665	0.665	0.640	0.650	0.650	124,075
2022-11-29	0.660	0.675	0.660	0.665	0.665	85,260
2022-11-28	0.700	0.700	0.640	0.660	0.660	469,983
2022-11-25	0.690	0.690	0.670	0.670	0.670	61,536
2022-11-24	0.665	0.710	0.665	0.700	0.700	368,768
2022-11-23	0.690	0.695	0.665	0.680	0.680	400,553
2022-11-22	0.755	0.760	0.655	0.690	0.690	1,429,658
2022-11-18	0.580	0.605	0.570	0.595	0.595	310,349
2022-11-17	0.580	0.580	0.575	0.580	0.580	127,126
2022-11-16	0.580	0.590	0.575	0.575	0.575	164,065
2022-11-15	0.570	0.585	0.565	0.585	0.585	151,726
2022-11-14	0.580	0.600	0.565	0.565	0.565	413,631
2022-11-11	0.555	0.585	0.550	0.580	0.580	448,210
2022-11-10	0.565	0.565	0.540	0.545	0.545	210,722
2022-11-09	0.590	0.590	0.545	0.560	0.560	272,692
2022-11-08	0.570	0.600	0.560	0.590	0.590	72,206
2022-11-07	0.545	0.590	0.545	0.560	0.560	754,715
2022-11-04	0.560	0.560	0.525	0.530	0.530	499,835
2022-11-03	0.530	0.550	0.525	0.550	0.550	139,522
2022-11-02	0.535	0.545	0.530	0.540	0.540	328,766
2022-11-01	0.550	0.550	0.530	0.530	0.530	238,094
2022-10-31	0.570	0.575	0.540	0.550	0.550	247,599
2022-10-28	0.590	0.590	0.570	0.575	0.575	106,420
2022-10-27	0.595	0.595	0.585	0.590	0.590	556,201
2022-10-26	0.590	0.600	0.585	0.595	0.595	223,082
2022-10-25	0.590	0.600	0.580	0.585	0.585	236,570
2022-10-24	0.625	0.625	0.585	0.585	0.585	243,339
2022-10-21	0.590	0.630	0.580	0.615	0.615	460,884
2022-10-20	0.600	0.605	0.580	0.585	0.585	185,750
2022-10-19	0.610	0.635	0.597	0.598	0.598	159,310
2022-10-18	0.660	0.660	0.610	0.610	0.610	132,933
2022-10-17	0.625	0.640	0.620	0.620	0.620	64,583
2022-10-14	0.605	0.645	0.605	0.620	0.620	159,671
2022-10-13	0.605	0.620	0.600	0.600	0.600	71,595

← NewerPage 17 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.