Streamplay Studio Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.007	0.007	0.007	0.007	0.007	7,128,876
2025-02-25	0.007	0.007	0.007	0.007	0.007	43,713
2025-02-24	0.008	0.008	0.006	0.007	0.007	960,074
2025-02-21	0.007	0.008	0.007	0.008	0.008	3,206,029
2025-02-20	0.008	0.008	0.008	0.008	0.008	876,532
2025-02-19	0.008	0.008	0.007	0.007	0.007	10,851,471
2025-02-18	0.007	0.008	0.007	0.008	0.008	235,383
2025-02-17	0.007	0.007	0.007	0.007	0.007	444,982
2025-02-14	0.008	0.008	0.008	0.008	0.008	170,000
2025-02-13	0.008	0.008	0.008	0.008	0.008	6,134
2025-02-12	0.008	0.008	0.008	0.008	0.008	100,000
2025-02-11	0.008	0.008	0.008	0.008	0.008	203,849
2025-02-10	0.008	0.008	0.008	0.008	0.008	62
2025-02-07	0.008	0.008	0.008	0.008	0.008	27,803
2025-02-06	0.007	0.008	0.007	0.007	0.007	3,514,585
2025-02-05	0.008	0.008	0.008	0.008	0.008	7,408,421
2025-02-04	0.009	0.009	0.009	0.009	0.009	0
2025-02-03	0.009	0.009	0.008	0.009	0.009	9,399
2025-01-31	0.009	0.009	0.009	0.009	0.009	0
2025-01-30	0.009	0.009	0.009	0.009	0.009	2,718,630
2025-01-29	0.008	0.009	0.008	0.009	0.009	232,813
2025-01-28	0.009	0.009	0.008	0.009	0.009	3,576,182
2025-01-24	0.009	0.009	0.008	0.009	0.009	1,007,247
2025-01-23	0.010	0.010	0.009	0.009	0.009	9,183,054
2025-01-22	0.010	0.011	0.010	0.010	0.010	1,692,189
2025-01-21	0.011	0.011	0.009	0.009	0.009	6,961,222
2025-01-20	0.008	0.011	0.008	0.010	0.010	13,745,636
2025-01-17	0.008	0.008	0.008	0.008	0.008	207,902
2025-01-16	0.009	0.009	0.008	0.008	0.008	18,428
2025-01-15	0.009	0.009	0.008	0.009	0.009	257,003
2025-01-14	0.009	0.009	0.008	0.008	0.008	1,305
2025-01-13	0.009	0.009	0.008	0.008	0.008	2,496,398
2025-01-10	0.008	0.008	0.008	0.008	0.008	3,284
2025-01-09	0.009	0.009	0.008	0.009	0.009	201,868
2025-01-08	0.008	0.010	0.008	0.010	0.010	1,589,489
2025-01-07	0.009	0.009	0.008	0.008	0.008	50,189
2025-01-06	0.009	0.009	0.009	0.009	0.009	4,840
2025-01-03	0.009	0.009	0.009	0.009	0.009	600
2025-01-02	0.008	0.008	0.008	0.008	0.008	52,482
2024-12-31	0.009	0.009	0.009	0.009	0.009	0
2024-12-30	0.008	0.009	0.008	0.009	0.009	1,714,805
2024-12-27	0.009	0.009	0.009	0.009	0.009	58,056
2024-12-24	0.009	0.009	0.009	0.009	0.009	248,431
2024-12-23	0.009	0.009	0.008	0.009	0.009	2,688,441
2024-12-20	0.008	0.009	0.008	0.009	0.009	461,110
2024-12-19	0.009	0.009	0.008	0.008	0.008	11,448,187
2024-12-18	0.010	0.010	0.010	0.010	0.010	1,963,195
2024-12-17	0.009	0.010	0.009	0.010	0.010	130,961
2024-12-16	0.010	0.010	0.009	0.009	0.009	2,349,442
2024-12-13	0.010	0.011	0.009	0.009	0.009	1,842,098
2024-12-12	0.011	0.011	0.010	0.011	0.011	2,021
2024-12-11	0.010	0.010	0.010	0.010	0.010	987,234
2024-12-10	0.010	0.010	0.010	0.010	0.010	1,645,805
2024-12-09	0.009	0.010	0.009	0.010	0.010	670,230
2024-12-06	0.009	0.010	0.009	0.009	0.009	3,866,530
2024-12-05	0.010	0.011	0.010	0.010	0.010	7,541,372
2024-12-04	0.009	0.010	0.009	0.010	0.010	512,806
2024-12-03	0.009	0.010	0.009	0.009	0.009	6,667,639
2024-12-02	0.011	0.012	0.009	0.009	0.009	15,406,981
2024-11-29	0.012	0.013	0.011	0.011	0.011	1,511,107

← NewerPage 8 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.