Streamplay Studio Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.010	0.013	0.010	0.012	0.012	29,971,277
2024-11-27	0.010	0.011	0.010	0.010	0.010	18,694,145
2024-11-26	0.013	0.013	0.009	0.009	0.009	47,312,707
2024-11-25	0.014	0.019	0.012	0.012	0.012	94,065,878
2024-11-22	0.011	0.011	0.011	0.011	0.011	0
2024-11-21	0.011	0.011	0.011	0.011	0.011	0
2024-11-20	0.011	0.011	0.011	0.011	0.011	0
2024-11-19	0.011	0.011	0.011	0.011	0.011	0
2024-11-18	0.011	0.011	0.011	0.011	0.011	0
2024-11-15	0.011	0.011	0.011	0.011	0.011	0
2024-11-14	0.008	0.013	0.008	0.011	0.011	16,429,729
2024-11-13	0.008	0.008	0.008	0.008	0.008	1,706,102
2024-11-12	0.008	0.008	0.008	0.008	0.008	632,413
2024-11-11	0.008	0.008	0.008	0.008	0.008	1,021,813
2024-11-08	0.008	0.008	0.008	0.008	0.008	1,637,220
2024-11-07	0.008	0.008	0.008	0.008	0.008	34,936
2024-11-06	0.008	0.008	0.008	0.008	0.008	886,725
2024-11-05	0.008	0.008	0.008	0.008	0.008	773,633
2024-11-04	0.008	0.008	0.007	0.007	0.007	1,707,691
2024-11-01	0.008	0.008	0.008	0.008	0.008	5,519,392
2024-10-31	0.007	0.007	0.007	0.007	0.007	0
2024-10-30	0.007	0.007	0.007	0.007	0.007	0
2024-10-29	0.007	0.007	0.007	0.007	0.007	178
2024-10-28	0.007	0.007	0.007	0.007	0.007	119,408
2024-10-25	0.008	0.008	0.008	0.008	0.008	2,359
2024-10-24	0.008	0.008	0.008	0.008	0.008	280,000
2024-10-23	0.007	0.007	0.007	0.007	0.007	330,000
2024-10-22	0.007	0.007	0.007	0.007	0.007	0
2024-10-21	0.007	0.007	0.007	0.007	0.007	568,000
2024-10-18	0.007	0.008	0.007	0.008	0.008	796,380
2024-10-17	0.007	0.007	0.006	0.007	0.007	1,775,090
2024-10-16	0.007	0.007	0.007	0.007	0.007	687,589
2024-10-15	0.007	0.007	0.007	0.007	0.007	12,840
2024-10-14	0.007	0.007	0.007	0.007	0.007	0
2024-10-11	0.007	0.007	0.007	0.007	0.007	0
2024-10-10	0.007	0.007	0.007	0.007	0.007	1,009,894
2024-10-09	0.007	0.007	0.007	0.007	0.007	100,286
2024-10-08	0.006	0.006	0.006	0.006	0.006	0
2024-10-07	0.006	0.006	0.006	0.006	0.006	146,130
2024-10-04	0.007	0.007	0.007	0.007	0.007	0
2024-10-03	0.007	0.007	0.007	0.007	0.007	0
2024-10-02	0.007	0.007	0.007	0.007	0.007	0
2024-10-01	0.007	0.007	0.007	0.007	0.007	8,513
2024-09-30	0.007	0.007	0.007	0.007	0.007	25
2024-09-27	0.007	0.007	0.007	0.007	0.007	0
2024-09-26	0.007	0.007	0.007	0.007	0.007	0
2024-09-25	0.007	0.007	0.007	0.007	0.007	65,776
2024-09-24	0.007	0.007	0.007	0.007	0.007	505,646
2024-09-23	0.006	0.006	0.006	0.006	0.006	50,000
2024-09-20	0.006	0.006	0.006	0.006	0.006	0
2024-09-19	0.007	0.007	0.006	0.006	0.006	729,596
2024-09-18	0.007	0.007	0.007	0.007	0.007	0
2024-09-17	0.007	0.007	0.007	0.007	0.007	0
2024-09-16	0.006	0.007	0.006	0.007	0.007	1,266,353
2024-09-13	0.007	0.007	0.007	0.007	0.007	0
2024-09-12	0.007	0.007	0.007	0.007	0.007	557,142
2024-09-11	0.007	0.007	0.007	0.007	0.007	0
2024-09-10	0.007	0.007	0.007	0.007	0.007	0
2024-09-09	0.007	0.007	0.007	0.007	0.007	7,549
2024-09-06	0.007	0.007	0.007	0.007	0.007	51,465

← NewerPage 9 of 22 · 1,271 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.