Playside Studios Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.425	0.425	0.405	0.405	0.405	519,768
2024-11-27	0.440	0.440	0.405	0.425	0.425	446,492
2024-11-26	0.420	0.445	0.420	0.445	0.445	207,203
2024-11-25	0.415	0.425	0.415	0.425	0.425	278,708
2024-11-22	0.435	0.440	0.415	0.415	0.415	334,684
2024-11-21	0.450	0.450	0.435	0.440	0.440	529,069
2024-11-20	0.455	0.460	0.440	0.450	0.450	160,581
2024-11-19	0.450	0.460	0.440	0.460	0.460	287,438
2024-11-18	0.470	0.475	0.445	0.460	0.460	349,677
2024-11-15	0.475	0.475	0.450	0.470	0.470	579,134
2024-11-14	0.475	0.475	0.460	0.475	0.475	405,982
2024-11-13	0.485	0.490	0.470	0.470	0.470	310,189
2024-11-12	0.485	0.485	0.470	0.480	0.480	493,749
2024-11-11	0.485	0.490	0.475	0.480	0.480	101,925
2024-11-08	0.480	0.485	0.470	0.485	0.485	146,453
2024-11-07	0.490	0.495	0.470	0.470	0.470	573,752
2024-11-06	0.475	0.490	0.470	0.485	0.485	486,364
2024-11-05	0.490	0.490	0.465	0.470	0.470	382,354
2024-11-04	0.485	0.495	0.480	0.490	0.490	674,918
2024-11-01	0.490	0.495	0.480	0.485	0.485	892,617
2024-10-31	0.495	0.510	0.485	0.495	0.495	1,067,947
2024-10-30	0.480	0.510	0.480	0.485	0.485	1,156,032
2024-10-29	0.470	0.500	0.465	0.490	0.490	1,090,364
2024-10-28	0.460	0.475	0.460	0.465	0.465	969,446
2024-10-25	0.480	0.490	0.455	0.460	0.460	1,305,106
2024-10-24	0.490	0.495	0.455	0.475	0.475	2,753,088
2024-10-23	0.500	0.540	0.450	0.485	0.485	9,121,596
2024-10-22	0.720	0.720	0.680	0.715	0.715	999,122
2024-10-21	0.655	0.715	0.655	0.710	0.710	753,701
2024-10-18	0.670	0.670	0.640	0.665	0.665	1,018,859
2024-10-17	0.645	0.665	0.630	0.660	0.660	1,171,043
2024-10-16	0.655	0.660	0.625	0.640	0.640	688,652
2024-10-15	0.640	0.670	0.620	0.660	0.660	2,320,315
2024-10-14	0.570	0.640	0.570	0.630	0.630	2,211,499
2024-10-11	0.580	0.580	0.560	0.570	0.570	612,496
2024-10-10	0.575	0.585	0.555	0.580	0.580	392,979
2024-10-09	0.575	0.575	0.555	0.565	0.565	175,255
2024-10-08	0.600	0.605	0.557	0.575	0.575	1,619,118
2024-10-07	0.600	0.600	0.585	0.600	0.600	606,963
2024-10-04	0.610	0.610	0.580	0.580	0.580	976,401
2024-10-03	0.610	0.610	0.570	0.580	0.580	286,255
2024-10-02	0.580	0.605	0.575	0.590	0.590	226,110
2024-10-01	0.580	0.595	0.575	0.590	0.590	89,821
2024-09-30	0.580	0.600	0.570	0.580	0.580	345,043
2024-09-27	0.590	0.605	0.575	0.595	0.595	292,666
2024-09-26	0.570	0.600	0.555	0.600	0.600	579,200
2024-09-25	0.570	0.570	0.550	0.550	0.550	311,950
2024-09-24	0.545	0.570	0.545	0.570	0.570	192,096
2024-09-23	0.560	0.560	0.545	0.545	0.545	274,743
2024-09-20	0.580	0.580	0.560	0.560	0.560	239,821
2024-09-19	0.565	0.580	0.555	0.580	0.580	177,655
2024-09-18	0.590	0.590	0.555	0.565	0.565	219,946
2024-09-17	0.580	0.590	0.560	0.590	0.590	204,312
2024-09-16	0.580	0.590	0.567	0.580	0.580	406,115
2024-09-13	0.585	0.600	0.570	0.580	0.580	327,107
2024-09-12	0.560	0.610	0.560	0.585	0.585	995,174
2024-09-11	0.555	0.590	0.555	0.560	0.560	326,442
2024-09-10	0.545	0.570	0.540	0.550	0.550	4,509,616
2024-09-09	0.540	0.550	0.520	0.540	0.540	476,997
2024-09-06	0.550	0.560	0.535	0.535	0.535	573,575

← NewerPage 9 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.