Playside Studios Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.215	0.225	0.210	0.220	0.220	334,929
2025-02-25	0.240	0.240	0.220	0.220	0.220	752,283
2025-02-24	0.225	0.245	0.225	0.240	0.240	463,933
2025-02-21	0.220	0.230	0.215	0.225	0.225	607,929
2025-02-20	0.230	0.230	0.215	0.220	0.220	897,442
2025-02-19	0.242	0.242	0.230	0.230	0.230	356,477
2025-02-18	0.245	0.245	0.235	0.240	0.240	934,866
2025-02-17	0.225	0.245	0.220	0.245	0.245	1,269,457
2025-02-14	0.205	0.230	0.205	0.225	0.225	1,632,350
2025-02-13	0.210	0.210	0.205	0.205	0.205	469,588
2025-02-12	0.210	0.210	0.200	0.210	0.210	745,173
2025-02-11	0.205	0.210	0.195	0.195	0.195	773,768
2025-02-10	0.205	0.210	0.200	0.205	0.205	1,131,068
2025-02-07	0.215	0.220	0.200	0.200	0.200	2,063,139
2025-02-06	0.225	0.225	0.205	0.210	0.210	1,419,652
2025-02-05	0.220	0.230	0.215	0.215	0.215	1,745,305
2025-02-04	0.220	0.230	0.215	0.215	0.215	2,159,477
2025-02-03	0.220	0.225	0.210	0.220	0.220	1,724,065
2025-01-31	0.210	0.230	0.205	0.220	0.220	6,046,037
2025-01-30	0.200	0.205	0.190	0.205	0.205	6,036,413
2025-01-29	0.230	0.250	0.195	0.200	0.200	10,737,570
2025-01-28	0.380	0.380	0.360	0.380	0.380	741,830
2025-01-24	0.390	0.395	0.365	0.370	0.370	931,589
2025-01-23	0.400	0.405	0.390	0.390	0.390	306,954
2025-01-22	0.415	0.415	0.390	0.395	0.395	777,952
2025-01-21	0.435	0.445	0.410	0.410	0.410	562,473
2025-01-20	0.440	0.460	0.430	0.430	0.430	127,549
2025-01-17	0.425	0.440	0.420	0.440	0.440	86,965
2025-01-16	0.425	0.430	0.415	0.430	0.430	288,839
2025-01-15	0.420	0.420	0.410	0.410	0.410	283,809
2025-01-14	0.415	0.420	0.410	0.410	0.410	82,321
2025-01-13	0.425	0.425	0.410	0.410	0.410	270,483
2025-01-10	0.430	0.430	0.420	0.425	0.425	140,883
2025-01-09	0.435	0.445	0.425	0.425	0.425	166,074
2025-01-08	0.455	0.470	0.435	0.435	0.435	361,037
2025-01-07	0.415	0.470	0.415	0.455	0.455	803,926
2025-01-06	0.415	0.420	0.410	0.415	0.415	117,833
2025-01-03	0.420	0.425	0.410	0.410	0.410	125,278
2025-01-02	0.420	0.430	0.410	0.410	0.410	307,886
2024-12-31	0.415	0.420	0.410	0.410	0.410	25,180
2024-12-30	0.430	0.430	0.410	0.410	0.410	112,315
2024-12-27	0.415	0.430	0.415	0.430	0.430	132,926
2024-12-24	0.425	0.435	0.415	0.415	0.415	472,772
2024-12-23	0.410	0.425	0.400	0.425	0.425	136,491
2024-12-20	0.420	0.420	0.400	0.400	0.400	119,423
2024-12-19	0.400	0.415	0.385	0.405	0.405	388,146
2024-12-18	0.390	0.405	0.385	0.400	0.400	286,174
2024-12-17	0.410	0.420	0.395	0.395	0.395	88,876
2024-12-16	0.415	0.415	0.397	0.405	0.405	281,167
2024-12-13	0.425	0.425	0.410	0.410	0.410	479,500
2024-12-12	0.420	0.425	0.410	0.420	0.420	248,218
2024-12-11	0.425	0.425	0.410	0.420	0.420	243,914
2024-12-10	0.425	0.425	0.410	0.410	0.410	100,827
2024-12-09	0.430	0.430	0.410	0.425	0.425	238,653
2024-12-06	0.425	0.435	0.415	0.420	0.420	203,872
2024-12-05	0.430	0.435	0.420	0.420	0.420	379,897
2024-12-04	0.435	0.435	0.420	0.430	0.430	120,744
2024-12-03	0.420	0.435	0.415	0.435	0.435	300,237
2024-12-02	0.420	0.435	0.415	0.420	0.420	2,602,562
2024-11-29	0.405	0.420	0.390	0.420	0.420	391,085

← NewerPage 8 of 22 · 1,261 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.