Streamplay Studio Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.008	0.008	0.008	0.008	0.008	186
2023-09-25	0.009	0.009	0.009	0.009	0.009	0
2023-09-22	0.009	0.009	0.008	0.009	0.009	1,652,371
2023-09-21	0.008	0.009	0.008	0.009	0.009	827,478
2023-09-20	0.008	0.008	0.008	0.008	0.008	2,818,477
2023-09-19	0.008	0.008	0.008	0.008	0.008	215,000
2023-09-18	0.008	0.008	0.007	0.008	0.008	550,132
2023-09-15	0.008	0.008	0.008	0.008	0.008	0
2023-09-14	0.008	0.008	0.007	0.008	0.008	2,550,422
2023-09-13	0.008	0.008	0.008	0.008	0.008	44,958
2023-09-12	0.008	0.008	0.008	0.008	0.008	0
2023-09-11	0.008	0.008	0.008	0.008	0.008	1,836,356
2023-09-08	0.008	0.008	0.008	0.008	0.008	151,333
2023-09-07	0.008	0.008	0.007	0.008	0.008	300,780
2023-09-06	0.008	0.008	0.008	0.008	0.008	0
2023-09-05	0.008	0.008	0.008	0.008	0.008	0
2023-09-04	0.008	0.008	0.008	0.008	0.008	375,320
2023-09-01	0.009	0.009	0.009	0.009	0.009	0
2023-08-31	0.009	0.009	0.009	0.009	0.009	4,185,706
2023-08-30	0.009	0.009	0.008	0.008	0.008	51,636
2023-08-29	0.009	0.009	0.009	0.009	0.009	250,000
2023-08-28	0.008	0.009	0.008	0.009	0.009	570,997
2023-08-25	0.008	0.008	0.008	0.008	0.008	0
2023-08-24	0.008	0.008	0.008	0.008	0.008	100,000
2023-08-23	0.008	0.008	0.008	0.008	0.008	0
2023-08-22	0.008	0.008	0.008	0.008	0.008	0
2023-08-21	0.008	0.008	0.008	0.008	0.008	0
2023-08-18	0.009	0.009	0.008	0.008	0.008	1,512,132
2023-08-17	0.008	0.009	0.008	0.009	0.009	19,393
2023-08-16	0.008	0.008	0.008	0.008	0.008	0
2023-08-15	0.008	0.008	0.008	0.008	0.008	200,000
2023-08-14	0.009	0.009	0.008	0.009	0.009	133,919
2023-08-11	0.008	0.009	0.008	0.009	0.009	430,003
2023-08-10	0.008	0.008	0.008	0.008	0.008	207,589
2023-08-09	0.009	0.009	0.008	0.008	0.008	2,442,329
2023-08-08	0.008	0.008	0.008	0.008	0.008	0
2023-08-07	0.008	0.008	0.008	0.008	0.008	1
2023-08-04	0.008	0.008	0.008	0.008	0.008	2,182,943
2023-08-03	0.008	0.008	0.008	0.008	0.008	0
2023-08-02	0.008	0.008	0.008	0.008	0.008	0
2023-08-01	0.008	0.008	0.008	0.008	0.008	148,760
2023-07-31	0.009	0.009	0.008	0.008	0.008	430,027
2023-07-28	0.009	0.009	0.009	0.009	0.009	149,694
2023-07-27	0.009	0.009	0.008	0.009	0.009	312,265
2023-07-26	0.010	0.010	0.010	0.010	0.010	0
2023-07-25	0.009	0.010	0.009	0.010	0.010	179,862
2023-07-24	0.010	0.010	0.010	0.010	0.010	56,000
2023-07-21	0.009	0.009	0.009	0.009	0.009	0
2023-07-20	0.009	0.009	0.009	0.009	0.009	375,286
2023-07-19	0.009	0.010	0.009	0.010	0.010	74,962
2023-07-18	0.009	0.009	0.009	0.009	0.009	352,236
2023-07-17	0.009	0.009	0.009	0.009	0.009	0
2023-07-14	0.010	0.010	0.008	0.009	0.009	6,039,890
2023-07-13	0.010	0.010	0.010	0.010	0.010	206,054
2023-07-12	0.010	0.010	0.010	0.010	0.010	0
2023-07-11	0.010	0.010	0.010	0.010	0.010	229,628
2023-07-10	0.010	0.010	0.009	0.009	0.009	117,800
2023-07-07	0.009	0.009	0.009	0.009	0.009	0
2023-07-06	0.009	0.009	0.009	0.009	0.009	340,678
2023-07-05	0.009	0.009	0.009	0.009	0.009	1,163,635

← NewerPage 14 of 22 · 1,272 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.