Streamplay Studio Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.014	0.014	0.012	0.012	0.012	1,350,000
2022-10-12	0.013	0.014	0.013	0.014	0.014	1,673,547
2022-10-11	0.013	0.013	0.013	0.013	0.013	866,452
2022-10-10	0.013	0.013	0.012	0.013	0.013	4,140,738
2022-10-07	0.013	0.013	0.013	0.013	0.013	591,312
2022-10-06	0.012	0.013	0.012	0.013	0.013	1,227,699
2022-10-05	0.012	0.013	0.012	0.012	0.012	390,946
2022-10-04	0.012	0.012	0.012	0.012	0.012	1,400,674
2022-10-03	0.012	0.012	0.012	0.012	0.012	2,755,371
2022-09-30	0.013	0.013	0.013	0.013	0.013	0
2022-09-29	0.013	0.013	0.013	0.013	0.013	591,326
2022-09-28	0.013	0.013	0.013	0.013	0.013	278,744
2022-09-27	0.012	0.012	0.012	0.012	0.012	63,413
2022-09-26	0.013	0.013	0.012	0.012	0.012	23,422
2022-09-23	0.013	0.013	0.013	0.013	0.013	152,889
2022-09-21	0.013	0.013	0.013	0.013	0.013	120,000
2022-09-20	0.013	0.013	0.012	0.013	0.013	519,114
2022-09-19	0.013	0.013	0.013	0.013	0.013	1,230,363
2022-09-16	0.012	0.013	0.012	0.012	0.012	800,591
2022-09-15	0.013	0.013	0.013	0.013	0.013	24,117
2022-09-14	0.012	0.013	0.012	0.013	0.013	587,551
2022-09-13	0.013	0.014	0.013	0.013	0.013	411,352
2022-09-12	0.013	0.014	0.013	0.014	0.014	661,073
2022-09-09	0.011	0.014	0.011	0.012	0.012	3,856,316
2022-09-08	0.011	0.012	0.011	0.011	0.011	3,884,494
2022-09-07	0.012	0.012	0.011	0.011	0.011	1,902,901
2022-09-06	0.012	0.012	0.012	0.012	0.012	0
2022-09-05	0.012	0.013	0.012	0.012	0.012	709,302
2022-09-02	0.013	0.013	0.013	0.013	0.013	1,185,993
2022-09-01	0.013	0.014	0.013	0.014	0.014	1,025,067
2022-08-31	0.013	0.013	0.013	0.013	0.013	160,000
2022-08-30	0.013	0.014	0.013	0.013	0.013	1,470,024
2022-08-29	0.013	0.013	0.012	0.013	0.013	317,741
2022-08-26	0.013	0.014	0.013	0.014	0.014	448,376
2022-08-25	0.012	0.013	0.012	0.013	0.013	555,518
2022-08-24	0.012	0.013	0.012	0.013	0.013	719,528
2022-08-23	0.013	0.013	0.012	0.012	0.012	1,250,546
2022-08-22	0.014	0.014	0.013	0.013	0.013	479,638
2022-08-19	0.014	0.014	0.014	0.014	0.014	11,979
2022-08-18	0.015	0.015	0.015	0.015	0.015	243,337
2022-08-17	0.015	0.015	0.014	0.015	0.015	2,278,851
2022-08-16	0.015	0.015	0.014	0.014	0.014	202,381
2022-08-15	0.015	0.015	0.014	0.015	0.015	187,618
2022-08-12	0.015	0.015	0.014	0.014	0.014	1,088,821
2022-08-11	0.015	0.016	0.014	0.014	0.014	2,619,515
2022-08-10	0.014	0.015	0.014	0.014	0.014	1,470,882
2022-08-09	0.014	0.014	0.014	0.014	0.014	230,387
2022-08-08	0.014	0.014	0.014	0.014	0.014	264,364
2022-08-05	0.014	0.014	0.013	0.014	0.014	379,890
2022-08-04	0.014	0.015	0.013	0.014	0.014	523,853
2022-08-03	0.014	0.014	0.014	0.014	0.014	391,268
2022-08-02	0.014	0.014	0.014	0.014	0.014	1,145,949
2022-08-01	0.015	0.015	0.014	0.014	0.014	988,940
2022-07-29	0.015	0.015	0.014	0.014	0.014	594,118
2022-07-28	0.013	0.015	0.013	0.015	0.015	2,448,797
2022-07-27	0.013	0.013	0.013	0.013	0.013	838,716
2022-07-26	0.014	0.015	0.013	0.013	0.013	3,260,694
2022-07-25	0.013	0.013	0.013	0.013	0.013	17,552
2022-07-22	0.014	0.014	0.012	0.012	0.012	397,173
2022-07-21	0.013	0.014	0.013	0.013	0.013	349,630

← NewerPage 18 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.