Playside Studios Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.560	0.580	0.550	0.575	0.575	119,415
2022-07-18	0.540	0.585	0.530	0.540	0.540	189,684
2022-07-15	0.555	0.555	0.530	0.535	0.535	238,896
2022-07-14	0.580	0.580	0.555	0.555	0.555	602,368
2022-07-13	0.580	0.580	0.565	0.575	0.575	96,606
2022-07-12	0.630	0.630	0.560	0.580	0.580	128,896
2022-07-11	0.630	0.645	0.595	0.600	0.600	105,633
2022-07-08	0.615	0.650	0.610	0.630	0.630	194,868
2022-07-07	0.625	0.650	0.600	0.605	0.605	158,776
2022-07-06	0.640	0.680	0.620	0.620	0.620	386,238
2022-07-05	0.595	0.640	0.580	0.640	0.640	240,389
2022-07-04	0.585	0.615	0.575	0.585	0.585	253,674
2022-07-01	0.540	0.585	0.540	0.570	0.570	488,268
2022-06-30	0.560	0.570	0.510	0.540	0.540	571,225
2022-06-29	0.610	0.610	0.550	0.560	0.560	140,834
2022-06-28	0.600	0.610	0.565	0.610	0.610	882,296
2022-06-27	0.580	0.620	0.575	0.600	0.600	523,549
2022-06-24	0.535	0.585	0.525	0.560	0.560	507,147
2022-06-23	0.530	0.530	0.500	0.530	0.530	617,233
2022-06-22	0.540	0.560	0.505	0.515	0.515	296,595
2022-06-21	0.520	0.560	0.520	0.540	0.540	137,327
2022-06-20	0.550	0.550	0.510	0.530	0.530	385,573
2022-06-17	0.520	0.550	0.515	0.550	0.550	444,206
2022-06-16	0.555	0.570	0.535	0.550	0.550	261,151
2022-06-15	0.595	0.595	0.510	0.530	0.530	1,014,495
2022-06-14	0.610	0.610	0.545	0.595	0.595	1,001,318
2022-06-10	0.650	0.650	0.620	0.620	0.620	197,071
2022-06-09	0.700	0.735	0.650	0.650	0.650	173,204
2022-06-08	0.690	0.725	0.660	0.700	0.700	281,806
2022-06-07	0.710	0.730	0.690	0.700	0.700	351,585
2022-06-06	0.750	0.800	0.710	0.710	0.710	1,243,737
2022-06-03	0.750	0.750	0.715	0.720	0.720	167,599
2022-06-02	0.700	0.730	0.700	0.700	0.700	293,031
2022-06-01	0.755	0.755	0.685	0.700	0.700	267,709
2022-05-31	0.775	0.775	0.730	0.760	0.760	499,643
2022-05-30	0.755	0.780	0.755	0.775	0.775	305,704
2022-05-27	0.725	0.740	0.720	0.730	0.730	189,051
2022-05-26	0.720	0.730	0.695	0.710	0.710	206,040
2022-05-25	0.700	0.730	0.670	0.700	0.700	399,337
2022-05-24	0.710	0.730	0.660	0.670	0.670	522,767
2022-05-23	0.715	0.725	0.680	0.695	0.695	866,745
2022-05-20	0.650	0.710	0.645	0.710	0.710	563,375
2022-05-19	0.630	0.650	0.605	0.650	0.650	515,443
2022-05-18	0.690	0.690	0.650	0.655	0.655	525,169
2022-05-17	0.670	0.670	0.640	0.655	0.655	194,663
2022-05-16	0.670	0.700	0.655	0.670	0.670	478,785
2022-05-13	0.640	0.665	0.620	0.655	0.655	714,943
2022-05-12	0.645	0.655	0.585	0.590	0.590	748,972
2022-05-11	0.605	0.650	0.590	0.640	0.640	1,005,315
2022-05-10	0.610	0.635	0.580	0.610	0.610	2,012,887
2022-05-09	0.710	0.710	0.630	0.650	0.650	654,908
2022-05-06	0.720	0.720	0.690	0.720	0.720	830,631
2022-05-05	0.760	0.770	0.740	0.745	0.745	466,730
2022-05-04	0.795	0.795	0.740	0.745	0.745	398,044
2022-05-03	0.780	0.795	0.775	0.795	0.795	147,125
2022-05-02	0.795	0.795	0.770	0.775	0.775	485,546
2022-04-29	0.855	0.870	0.810	0.810	0.810	391,098
2022-04-28	0.910	0.915	0.830	0.840	0.840	832,022
2022-04-27	0.800	0.890	0.775	0.890	0.890	711,246
2022-04-26	0.780	0.800	0.765	0.800	0.800	191,488

← NewerPage 19 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.