Playside Studios Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.050	1.105	0.970	0.980	0.980	3,167,223
2022-01-21	1.250	1.250	1.075	1.115	1.115	1,581,827
2022-01-20	1.290	1.320	1.210	1.260	1.260	1,249,685
2022-01-19	1.075	1.285	1.075	1.270	1.270	2,506,431
2022-01-18	1.035	1.100	1.035	1.075	1.075	472,820
2022-01-17	1.030	1.050	1.005	1.035	1.035	628,739
2022-01-14	1.040	1.050	1.010	1.015	1.015	275,634
2022-01-13	1.085	1.115	1.015	1.045	1.045	908,885
2022-01-12	1.050	1.070	1.035	1.070	1.070	409,570
2022-01-11	1.030	1.070	1.005	1.030	1.030	351,104
2022-01-10	1.065	1.070	1.000	1.025	1.025	636,946
2022-01-07	1.100	1.105	1.005	1.050	1.050	798,227
2022-01-06	1.135	1.210	1.060	1.070	1.070	1,532,252
2022-01-05	1.200	1.200	1.130	1.145	1.145	461,729
2022-01-04	1.130	1.220	1.120	1.200	1.200	820,569
2021-12-31	1.150	1.150	1.100	1.100	1.100	639,284
2021-12-30	1.220	1.220	1.115	1.170	1.170	1,153,124
2021-12-29	1.050	1.220	1.050	1.200	1.200	1,590,135
2021-12-24	0.980	1.050	0.960	1.045	1.045	1,086,749
2021-12-23	0.945	1.000	0.925	0.980	0.980	1,603,536
2021-12-22	0.840	0.920	0.830	0.900	0.900	948,211
2021-12-21	0.800	0.835	0.760	0.830	0.830	939,305
2021-12-20	0.835	0.850	0.800	0.800	0.800	238,125
2021-12-17	0.875	0.875	0.815	0.830	0.830	594,339
2021-12-16	0.825	0.860	0.825	0.860	0.860	696,737
2021-12-15	0.850	0.850	0.810	0.815	0.815	504,709
2021-12-14	0.890	0.890	0.835	0.860	0.860	348,037
2021-12-13	0.875	0.950	0.870	0.900	0.900	1,161,456
2021-12-10	0.850	0.870	0.795	0.870	0.870	668,782
2021-12-09	0.820	0.870	0.820	0.850	0.850	780,218
2021-12-08	0.860	0.880	0.810	0.835	0.835	991,267
2021-12-07	0.825	0.830	0.790	0.798	0.798	285,775
2021-12-06	0.800	0.825	0.770	0.820	0.820	1,242,682
2021-12-03	0.850	0.850	0.805	0.805	0.805	247,803
2021-12-02	0.880	0.890	0.805	0.805	0.805	917,821
2021-12-01	0.820	0.910	0.820	0.900	0.900	914,935
2021-11-30	0.840	0.850	0.820	0.840	0.840	271,845
2021-11-29	0.760	0.875	0.740	0.830	0.830	1,367,567
2021-11-26	0.845	0.860	0.790	0.800	0.800	990,762
2021-11-25	0.880	0.880	0.835	0.840	0.840	551,145
2021-11-24	0.850	0.910	0.840	0.850	0.850	1,027,533
2021-11-23	0.875	0.935	0.810	0.880	0.880	827,593
2021-11-22	1.000	1.005	0.865	0.895	0.895	1,554,615
2021-11-19	0.990	1.065	0.930	1.030	1.030	1,302,819
2021-11-18	0.900	1.000	0.890	0.970	0.970	1,633,836
2021-11-17	0.970	1.000	0.860	0.870	0.870	2,496,417
2021-11-12	0.805	0.875	0.805	0.870	0.870	1,003,091
2021-11-11	0.760	0.800	0.710	0.795	0.795	731,228
2021-11-10	0.785	0.785	0.725	0.760	0.760	229,560
2021-11-09	0.785	0.805	0.755	0.785	0.785	873,358
2021-11-08	0.750	0.805	0.750	0.785	0.785	465,905
2021-11-05	0.800	0.800	0.720	0.750	0.750	466,249
2021-11-04	0.800	0.815	0.700	0.800	0.800	1,056,861
2021-11-03	0.900	0.900	0.750	0.815	0.815	1,074,022
2021-11-02	0.850	0.935	0.840	0.890	0.890	712,176
2021-11-01	0.780	0.870	0.760	0.825	0.825	848,812
2021-10-29	0.695	0.780	0.695	0.780	0.780	753,960
2021-10-28	0.715	0.725	0.680	0.680	0.680	523,128
2021-10-27	0.720	0.730	0.680	0.715	0.715	727,263
2021-10-26	0.705	0.780	0.700	0.720	0.720	1,196,355

← NewerPage 21 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.