Streamplay Studio Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.022	0.022	0.020	0.020	0.020	1,071,066
2022-04-22	0.021	0.022	0.020	0.022	0.022	3,052,834
2022-04-21	0.021	0.022	0.020	0.020	0.020	3,820,813
2022-04-20	0.024	0.025	0.021	0.021	0.021	6,561,393
2022-04-19	0.023	0.027	0.022	0.023	0.023	14,382,756
2022-04-14	0.018	0.023	0.018	0.022	0.022	9,363,598
2022-04-13	0.018	0.018	0.017	0.017	0.017	930,843
2022-04-12	0.020	0.020	0.018	0.018	0.018	3,173,120
2022-04-11	0.017	0.021	0.017	0.018	0.018	7,125,171
2022-04-08	0.018	0.018	0.017	0.017	0.017	1,363,956
2022-04-07	0.019	0.019	0.017	0.017	0.017	2,757,962
2022-04-06	0.019	0.019	0.018	0.019	0.019	700,552
2022-04-05	0.020	0.020	0.018	0.019	0.019	3,582,629
2022-04-04	0.017	0.020	0.017	0.020	0.020	9,004,103
2022-04-01	0.015	0.017	0.015	0.016	0.016	5,212,329
2022-03-31	0.015	0.015	0.015	0.015	0.015	297,471
2022-03-30	0.015	0.015	0.014	0.015	0.015	2,535,989
2022-03-29	0.015	0.016	0.015	0.015	0.015	858,794
2022-03-28	0.015	0.016	0.015	0.015	0.015	2,650,440
2022-03-25	0.015	0.015	0.015	0.015	0.015	9,685,044
2022-03-24	0.015	0.016	0.015	0.015	0.015	472,707
2022-03-23	0.015	0.016	0.015	0.015	0.015	574,078
2022-03-22	0.016	0.016	0.015	0.015	0.015	293,504
2022-03-21	0.016	0.017	0.015	0.015	0.015	4,490,156
2022-03-18	0.015	0.016	0.015	0.016	0.016	3,918,604
2022-03-17	0.016	0.016	0.015	0.015	0.015	2,920,919
2022-03-16	0.015	0.016	0.015	0.015	0.015	3,436,526
2022-03-15	0.016	0.016	0.014	0.016	0.016	9,333,804
2022-03-14	0.018	0.018	0.016	0.016	0.016	4,031,468
2022-03-11	0.018	0.018	0.017	0.017	0.017	4,348,162
2022-03-10	0.020	0.020	0.018	0.018	0.018	18,778,497
2022-03-09	0.020	0.021	0.018	0.019	0.019	12,445,110
2022-03-08	0.025	0.025	0.025	0.025	0.025	0
2022-03-07	0.025	0.025	0.025	0.025	0.025	0
2022-03-04	0.025	0.025	0.025	0.025	0.025	0
2022-03-03	0.025	0.025	0.025	0.025	0.025	0
2022-03-02	0.025	0.025	0.025	0.025	0.025	0
2022-03-01	0.025	0.025	0.025	0.025	0.025	0
2022-02-28	0.025	0.025	0.025	0.025	0.025	0
2022-02-25	0.025	0.025	0.025	0.025	0.025	0
2022-02-24	0.025	0.025	0.025	0.025	0.025	0
2022-02-23	0.025	0.025	0.025	0.025	0.025	0
2022-02-22	0.025	0.025	0.025	0.025	0.025	0
2022-02-21	0.025	0.025	0.025	0.025	0.025	0
2022-02-18	0.025	0.025	0.025	0.025	0.025	0
2022-02-17	0.025	0.025	0.025	0.025	0.025	0
2022-02-16	0.025	0.025	0.025	0.025	0.025	0
2022-02-15	0.025	0.025	0.025	0.025	0.025	0
2022-02-14	0.025	0.025	0.025	0.025	0.025	0
2022-02-11	0.025	0.025	0.025	0.025	0.025	0
2022-02-10	0.025	0.025	0.025	0.025	0.025	0
2022-02-09	0.025	0.025	0.025	0.025	0.025	0
2022-02-08	0.025	0.025	0.025	0.025	0.025	0
2022-02-07	0.025	0.025	0.025	0.025	0.025	0
2022-02-04	0.025	0.025	0.025	0.025	0.025	0
2022-02-03	0.025	0.025	0.025	0.025	0.025	0
2022-02-02	0.025	0.025	0.025	0.025	0.025	0
2022-02-01	0.025	0.025	0.025	0.025	0.025	0
2022-01-31	0.025	0.025	0.025	0.025	0.025	0
2022-01-28	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 20 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.