Streamplay Studio Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.009	0.009	0.009	0.009	0.009	1,071
2023-04-04	0.010	0.010	0.009	0.009	0.009	403,197
2023-04-03	0.010	0.010	0.010	0.010	0.010	0
2023-03-31	0.009	0.010	0.009	0.010	0.010	1,750,603
2023-03-30	0.009	0.009	0.009	0.009	0.009	766,910
2023-03-29	0.009	0.009	0.008	0.008	0.008	785,000
2023-03-28	0.008	0.008	0.008	0.008	0.008	0
2023-03-27	0.008	0.008	0.008	0.008	0.008	63,840
2023-03-24	0.008	0.008	0.008	0.008	0.008	27,000
2023-03-23	0.008	0.008	0.008	0.008	0.008	0
2023-03-22	0.008	0.008	0.008	0.008	0.008	0
2023-03-21	0.009	0.009	0.008	0.008	0.008	2,779,271
2023-03-20	0.010	0.010	0.009	0.009	0.009	545,289
2023-03-17	0.009	0.010	0.009	0.010	0.010	2,651,437
2023-03-16	0.009	0.009	0.009	0.009	0.009	671,991
2023-03-15	0.009	0.009	0.009	0.009	0.009	0
2023-03-14	0.009	0.009	0.009	0.009	0.009	277,083
2023-03-13	0.009	0.009	0.009	0.009	0.009	0
2023-03-10	0.009	0.009	0.009	0.009	0.009	50,000
2023-03-09	0.009	0.010	0.009	0.010	0.010	2,264,587
2023-03-08	0.009	0.009	0.008	0.009	0.009	1,325,979
2023-03-07	0.008	0.008	0.008	0.008	0.008	0
2023-03-06	0.008	0.008	0.008	0.008	0.008	980,689
2023-03-03	0.008	0.008	0.008	0.008	0.008	5,195,060
2023-03-02	0.009	0.009	0.009	0.009	0.009	4,254,301
2023-03-01	0.009	0.009	0.009	0.009	0.009	16,017
2023-02-28	0.009	0.010	0.009	0.009	0.009	628,301
2023-02-27	0.010	0.010	0.009	0.009	0.009	1,244,351
2023-02-24	0.010	0.010	0.010	0.010	0.010	180,791
2023-02-23	0.010	0.010	0.009	0.009	0.009	224,721
2023-02-22	0.009	0.009	0.009	0.009	0.009	69,914
2023-02-21	0.010	0.011	0.010	0.011	0.011	285,207
2023-02-20	0.010	0.011	0.010	0.011	0.011	523,726
2023-02-17	0.010	0.010	0.010	0.010	0.010	516,914
2023-02-16	0.010	0.011	0.010	0.011	0.011	126,598
2023-02-15	0.010	0.011	0.010	0.010	0.010	4,118,709
2023-02-14	0.011	0.011	0.010	0.011	0.011	1,410,081
2023-02-13	0.011	0.011	0.011	0.011	0.011	1,992,965
2023-02-10	0.011	0.011	0.010	0.010	0.010	925,222
2023-02-09	0.011	0.011	0.011	0.011	0.011	910,000
2023-02-08	0.011	0.011	0.011	0.011	0.011	797,841
2023-02-07	0.011	0.011	0.011	0.011	0.011	2,264,539
2023-02-06	0.011	0.011	0.010	0.010	0.010	198,294
2023-02-03	0.010	0.011	0.010	0.011	0.011	18,280
2023-02-02	0.010	0.010	0.010	0.010	0.010	1,842,757
2023-02-01	0.010	0.011	0.010	0.010	0.010	4,636,081
2023-01-31	0.011	0.011	0.010	0.011	0.011	1,189,640
2023-01-30	0.011	0.011	0.011	0.011	0.011	746,021
2023-01-27	0.011	0.011	0.011	0.011	0.011	7,512,727
2023-01-25	0.011	0.012	0.011	0.012	0.012	110,008
2023-01-24	0.012	0.012	0.011	0.011	0.011	800,175
2023-01-23	0.012	0.012	0.012	0.012	0.012	128
2023-01-20	0.011	0.011	0.011	0.011	0.011	162,626
2023-01-19	0.011	0.012	0.011	0.012	0.012	1,334,807
2023-01-18	0.011	0.011	0.011	0.011	0.011	0
2023-01-17	0.011	0.012	0.011	0.011	0.011	118,109
2023-01-16	0.011	0.011	0.011	0.011	0.011	102,325
2023-01-13	0.012	0.012	0.012	0.012	0.012	350
2023-01-12	0.011	0.011	0.011	0.011	0.011	193,654
2023-01-11	0.012	0.012	0.012	0.012	0.012	83,333

← NewerPage 16 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.