Playside Studios Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.640	0.655	0.605	0.605	0.605	105,686
2022-10-11	0.655	0.665	0.635	0.635	0.635	53,407
2022-10-10	0.700	0.700	0.645	0.655	0.655	94,816
2022-10-07	0.665	0.695	0.665	0.690	0.690	215,707
2022-10-06	0.635	0.665	0.630	0.665	0.665	114,386
2022-10-05	0.635	0.665	0.615	0.630	0.630	129,059
2022-10-04	0.620	0.635	0.580	0.635	0.635	296,616
2022-10-03	0.635	0.635	0.590	0.600	0.600	38,026
2022-09-30	0.600	0.630	0.590	0.630	0.630	87,306
2022-09-29	0.585	0.615	0.585	0.600	0.600	162,271
2022-09-28	0.595	0.595	0.580	0.580	0.580	110,341
2022-09-27	0.590	0.620	0.585	0.593	0.593	86,575
2022-09-26	0.610	0.610	0.565	0.590	0.590	112,670
2022-09-23	0.645	0.650	0.600	0.610	0.610	270,089
2022-09-21	0.630	0.630	0.595	0.610	0.610	167,849
2022-09-20	0.645	0.655	0.630	0.640	0.640	51,244
2022-09-19	0.660	0.660	0.620	0.625	0.625	154,072
2022-09-16	0.640	0.660	0.640	0.645	0.645	43,859
2022-09-15	0.660	0.680	0.640	0.640	0.640	275,142
2022-09-14	0.675	0.680	0.650	0.670	0.670	232,915
2022-09-13	0.700	0.700	0.680	0.680	0.680	155,573
2022-09-12	0.710	0.725	0.680	0.680	0.680	139,534
2022-09-09	0.690	0.710	0.660	0.710	0.710	163,377
2022-09-08	0.680	0.700	0.680	0.690	0.690	171,121
2022-09-07	0.690	0.690	0.660	0.675	0.675	121,609
2022-09-06	0.670	0.695	0.650	0.660	0.660	151,776
2022-09-05	0.690	0.690	0.655	0.655	0.655	201,466
2022-09-02	0.690	0.695	0.670	0.680	0.680	104,485
2022-09-01	0.740	0.740	0.690	0.690	0.690	117,316
2022-08-31	0.700	0.735	0.670	0.735	0.735	300,963
2022-08-30	0.680	0.700	0.670	0.685	0.685	51,993
2022-08-29	0.685	0.685	0.650	0.655	0.655	396,079
2022-08-26	0.725	0.725	0.680	0.710	0.710	166,291
2022-08-25	0.665	0.720	0.665	0.700	0.700	153,527
2022-08-24	0.660	0.685	0.655	0.665	0.665	136,453
2022-08-23	0.670	0.690	0.660	0.660	0.660	308,494
2022-08-22	0.720	0.730	0.670	0.670	0.670	466,253
2022-08-19	0.780	0.780	0.730	0.730	0.730	60,861
2022-08-18	0.750	0.770	0.710	0.745	0.745	168,262
2022-08-17	0.790	0.805	0.745	0.760	0.760	487,306
2022-08-16	0.805	0.855	0.790	0.790	0.790	363,703
2022-08-15	0.800	0.830	0.800	0.805	0.805	525,595
2022-08-12	0.770	0.790	0.755	0.785	0.785	512,988
2022-08-11	0.760	0.770	0.740	0.745	0.745	403,266
2022-08-10	0.760	0.780	0.740	0.750	0.750	341,060
2022-08-09	0.730	0.775	0.700	0.740	0.740	318,012
2022-08-08	0.735	0.740	0.705	0.740	0.740	101,230
2022-08-05	0.705	0.740	0.675	0.740	0.740	303,034
2022-08-04	0.685	0.715	0.670	0.685	0.685	388,771
2022-08-03	0.690	0.690	0.650	0.675	0.675	262,342
2022-08-02	0.690	0.700	0.665	0.695	0.695	288,284
2022-08-01	0.700	0.715	0.665	0.695	0.695	238,226
2022-07-29	0.730	0.750	0.680	0.690	0.690	472,271
2022-07-28	0.690	0.740	0.680	0.700	0.700	565,871
2022-07-27	0.665	0.670	0.625	0.655	0.655	244,522
2022-07-26	0.655	0.680	0.640	0.680	0.680	139,153
2022-07-25	0.665	0.670	0.640	0.650	0.650	95,872
2022-07-22	0.620	0.670	0.615	0.655	0.655	250,195
2022-07-21	0.620	0.635	0.615	0.615	0.615	52,986
2022-07-20	0.575	0.620	0.575	0.620	0.620	341,001

← NewerPage 18 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.