Streamplay Studio Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.012	0.013	0.012	0.012	0.012	272,129
2022-07-19	0.012	0.012	0.012	0.012	0.012	673,206
2022-07-18	0.013	0.014	0.012	0.012	0.012	2,175,772
2022-07-15	0.013	0.013	0.013	0.013	0.013	77
2022-07-14	0.013	0.013	0.012	0.012	0.012	743,218
2022-07-13	0.013	0.013	0.013	0.013	0.013	0
2022-07-12	0.013	0.014	0.013	0.013	0.013	898,027
2022-07-11	0.014	0.014	0.013	0.013	0.013	23,081
2022-07-08	0.014	0.014	0.014	0.014	0.014	682,160
2022-07-07	0.012	0.014	0.012	0.013	0.013	2,587,101
2022-07-06	0.012	0.012	0.012	0.012	0.012	216,524
2022-07-05	0.013	0.013	0.012	0.012	0.012	890,083
2022-07-04	0.012	0.012	0.011	0.012	0.012	1,362,743
2022-07-01	0.011	0.012	0.011	0.011	0.011	1,507,227
2022-06-30	0.011	0.012	0.011	0.012	0.012	6,591,601
2022-06-29	0.010	0.011	0.010	0.010	0.010	973,395
2022-06-28	0.011	0.011	0.010	0.010	0.010	4,120,249
2022-06-27	0.011	0.012	0.010	0.010	0.010	3,605,645
2022-06-24	0.012	0.012	0.011	0.011	0.011	850,002
2022-06-23	0.011	0.012	0.010	0.012	0.012	3,705,871
2022-06-22	0.013	0.013	0.011	0.011	0.011	1,521,679
2022-06-21	0.012	0.013	0.012	0.012	0.012	2,911,726
2022-06-20	0.013	0.013	0.012	0.012	0.012	4,112,911
2022-06-17	0.012	0.012	0.011	0.012	0.012	766,132
2022-06-16	0.011	0.013	0.011	0.013	0.013	3,000,098
2022-06-15	0.010	0.012	0.010	0.011	0.011	2,043,530
2022-06-14	0.011	0.012	0.010	0.011	0.011	5,300,629
2022-06-10	0.013	0.013	0.012	0.012	0.012	1,899,155
2022-06-09	0.014	0.014	0.013	0.013	0.013	5,733,129
2022-06-08	0.014	0.015	0.014	0.015	0.015	946,158
2022-06-07	0.015	0.015	0.014	0.014	0.014	650,553
2022-06-06	0.016	0.016	0.014	0.014	0.014	2,360,607
2022-06-03	0.015	0.015	0.014	0.015	0.015	1,245,812
2022-06-02	0.016	0.016	0.015	0.015	0.015	5,136,452
2022-06-01	0.015	0.017	0.015	0.016	0.016	2,889,555
2022-05-31	0.015	0.015	0.015	0.015	0.015	806,929
2022-05-30	0.016	0.016	0.015	0.016	0.016	435,111
2022-05-27	0.015	0.015	0.015	0.015	0.015	146,426
2022-05-26	0.015	0.016	0.015	0.016	0.016	226,266
2022-05-25	0.015	0.016	0.015	0.016	0.016	612,760
2022-05-24	0.016	0.016	0.015	0.015	0.015	819,306
2022-05-23	0.017	0.018	0.016	0.016	0.016	1,481,825
2022-05-20	0.017	0.017	0.016	0.017	0.017	987,085
2022-05-19	0.017	0.017	0.016	0.017	0.017	216,600
2022-05-18	0.017	0.017	0.017	0.017	0.017	577,453
2022-05-17	0.016	0.017	0.016	0.017	0.017	1,375,297
2022-05-16	0.016	0.016	0.015	0.015	0.015	1,514,222
2022-05-13	0.017	0.017	0.015	0.016	0.016	2,004,742
2022-05-12	0.015	0.017	0.015	0.017	0.017	1,159,286
2022-05-11	0.015	0.016	0.015	0.015	0.015	1,851,061
2022-05-10	0.016	0.016	0.014	0.016	0.016	5,071,007
2022-05-09	0.018	0.018	0.016	0.016	0.016	811,823
2022-05-06	0.017	0.018	0.017	0.018	0.018	2,691,951
2022-05-05	0.019	0.019	0.017	0.017	0.017	2,795,103
2022-05-04	0.019	0.019	0.017	0.017	0.017	2,309,348
2022-05-03	0.021	0.021	0.018	0.018	0.018	4,193,459
2022-05-02	0.020	0.021	0.019	0.021	0.021	4,235,022
2022-04-29	0.021	0.021	0.020	0.020	0.020	1,712,857
2022-04-28	0.022	0.022	0.021	0.022	0.022	1,390,761
2022-04-27	0.020	0.022	0.020	0.021	0.021	3,139,168

← NewerPage 19 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.