Playside Studios Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.800	0.805	0.780	0.785	0.785	250,775
2022-04-21	0.810	0.815	0.800	0.815	0.815	89,530
2022-04-20	0.820	0.820	0.790	0.800	0.800	504,710
2022-04-19	0.840	0.845	0.810	0.830	0.830	196,174
2022-04-14	0.845	0.850	0.800	0.840	0.840	309,448
2022-04-13	0.795	0.845	0.795	0.845	0.845	350,364
2022-04-12	0.770	0.815	0.765	0.790	0.790	1,141,113
2022-04-11	0.810	0.820	0.770	0.770	0.770	1,006,405
2022-04-08	0.805	0.840	0.800	0.835	0.835	438,372
2022-04-07	0.860	0.860	0.790	0.815	0.815	1,342,824
2022-04-06	0.875	0.875	0.850	0.850	0.850	611,157
2022-04-05	0.910	0.930	0.860	0.875	0.875	1,139,464
2022-04-04	0.920	0.920	0.870	0.900	0.900	1,576,257
2022-04-01	0.955	0.955	0.910	0.940	0.940	562,976
2022-03-31	1.000	1.000	0.930	0.965	0.965	319,737
2022-03-30	0.940	0.990	0.935	0.975	0.975	743,926
2022-03-29	0.915	0.940	0.915	0.930	0.930	208,741
2022-03-28	0.950	0.950	0.905	0.905	0.905	693,518
2022-03-25	1.000	1.000	0.925	0.945	0.945	280,589
2022-03-24	0.990	1.000	0.920	0.980	0.980	391,852
2022-03-23	0.950	0.995	0.950	0.990	0.990	411,673
2022-03-22	0.985	1.000	0.940	0.950	0.950	217,681
2022-03-21	0.975	1.040	0.975	1.010	1.010	954,965
2022-03-18	0.980	0.980	0.955	0.970	0.970	232,957
2022-03-17	0.930	0.990	0.930	0.965	0.965	609,540
2022-03-16	0.920	0.940	0.900	0.910	0.910	370,740
2022-03-15	0.920	0.920	0.885	0.920	0.920	546,933
2022-03-14	0.915	0.930	0.910	0.920	0.920	237,186
2022-03-11	0.940	0.940	0.915	0.925	0.925	416,446
2022-03-10	0.975	0.975	0.920	0.940	0.940	337,826
2022-03-09	0.895	0.965	0.885	0.945	0.945	551,843
2022-03-08	0.875	0.920	0.860	0.885	0.885	504,725
2022-03-07	0.930	0.955	0.870	0.885	0.885	1,044,144
2022-03-04	0.980	0.980	0.880	0.925	0.925	1,007,506
2022-03-03	1.035	1.050	0.975	0.975	0.975	899,190
2022-03-02	1.000	1.030	0.980	1.020	1.020	473,481
2022-03-01	0.945	1.070	0.945	1.070	1.070	1,386,707
2022-02-28	0.950	0.970	0.880	0.930	0.930	967,563
2022-02-25	0.930	0.945	0.895	0.925	0.925	1,432,955
2022-02-24	0.915	0.925	0.865	0.880	0.880	2,683,231
2022-02-23	0.945	0.980	0.915	0.950	0.950	2,164,134
2022-02-22	1.000	1.000	0.910	0.940	0.940	2,515,631
2022-02-21	1.065	1.065	1.000	1.005	1.005	910,903
2022-02-18	1.000	1.100	1.000	1.090	1.090	943,090
2022-02-17	1.090	1.090	1.015	1.020	1.020	690,619
2022-02-16	1.140	1.175	1.060	1.100	1.100	1,500,022
2022-02-15	1.115	1.115	1.045	1.075	1.075	645,843
2022-02-14	1.180	1.195	1.095	1.120	1.120	1,466,518
2022-02-11	1.245	1.270	1.175	1.185	1.185	1,119,288
2022-02-10	1.350	1.420	1.245	1.280	1.280	2,607,456
2022-02-09	1.245	1.260	1.180	1.200	1.200	923,149
2022-02-08	1.235	1.235	1.120	1.230	1.230	3,733,859
2022-02-07	1.205	1.400	1.160	1.310	1.310	5,806,240
2022-02-03	1.100	1.110	0.980	1.015	1.015	990,356
2022-02-02	1.155	1.175	1.060	1.090	1.090	1,192,612
2022-02-01	1.070	1.165	1.070	1.135	1.135	917,262
2022-01-31	1.015	1.050	0.965	1.020	1.020	1,028,383
2022-01-28	0.860	0.960	0.855	0.960	0.960	1,031,057
2022-01-27	0.935	0.970	0.850	0.860	0.860	1,664,242
2022-01-25	0.970	1.010	0.895	0.900	0.900	2,019,295

← NewerPage 20 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.