PlaySide Studios Limited (PLY.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.8200

-0.0400

(-4.65%)

As of 01:12PM AEST. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.8550	0.8550	0.8200	0.8200	0.8200	123,779
18 Apr 2024	0.8700	0.8700	0.8400	0.8600	0.8600	359,701
17 Apr 2024	0.8600	0.8850	0.8600	0.8600	0.8600	271,189
16 Apr 2024	0.9150	0.9200	0.8500	0.8800	0.8800	441,752
15 Apr 2024	0.9300	0.9350	0.8950	0.9350	0.9350	372,093
12 Apr 2024	0.9050	0.9450	0.9050	0.9350	0.9350	349,669
11 Apr 2024	0.8950	0.9250	0.8950	0.9200	0.9200	427,109
10 Apr 2024	0.9050	0.9200	0.8950	0.9150	0.9150	211,854
09 Apr 2024	0.8550	0.9050	0.8500	0.9050	0.9050	287,169
08 Apr 2024	0.8600	0.8750	0.8450	0.8550	0.8550	212,292
05 Apr 2024	0.8550	0.8700	0.8450	0.8600	0.8600	412,919
04 Apr 2024	0.8600	0.8800	0.8150	0.8700	0.8700	931,951
03 Apr 2024	0.9250	0.9250	0.8600	0.8600	0.8600	331,559
02 Apr 2024	0.9450	0.9600	0.9100	0.9250	0.9250	350,707
28 Mar 2024	0.9250	0.9550	0.9200	0.9450	0.9450	308,975
27 Mar 2024	0.9300	0.9400	0.9150	0.9200	0.9200	268,874
26 Mar 2024	0.9700	0.9700	0.9250	0.9250	0.9250	376,946
25 Mar 2024	0.9600	0.9750	0.9250	0.9600	0.9600	378,108
22 Mar 2024	0.9400	0.9750	0.9200	0.9750	0.9750	638,451
21 Mar 2024	0.9050	0.9400	0.9000	0.9350	0.9350	494,134
20 Mar 2024	0.8800	0.9050	0.8550	0.9050	0.9050	348,201
19 Mar 2024	0.8800	0.9050	0.8700	0.8700	0.8700	82,308
18 Mar 2024	0.9100	0.9100	0.8750	0.9000	0.9000	235,520
15 Mar 2024	0.9400	0.9400	0.8800	0.9100	0.9100	657,294
14 Mar 2024	0.9300	0.9600	0.9150	0.9500	0.9500	563,543
13 Mar 2024	0.9350	0.9400	0.9250	0.9300	0.9300	536,880
12 Mar 2024	0.9100	0.9350	0.8800	0.9250	0.9250	575,901
11 Mar 2024	0.8900	0.9100	0.8700	0.9000	0.9000	152,364
08 Mar 2024	0.8700	0.9050	0.8400	0.8900	0.8900	429,383
07 Mar 2024	0.9000	0.9100	0.8500	0.8700	0.8700	279,384
06 Mar 2024	0.9250	0.9350	0.8800	0.9000	0.9000	665,019
05 Mar 2024	0.9550	0.9750	0.9000	0.9500	0.9500	879,608
04 Mar 2024	0.9350	0.9450	0.8750	0.9400	0.9400	1,030,018
01 Mar 2024	0.8900	0.9350	0.8650	0.9350	0.9350	1,283,944
29 Feb 2024	0.8400	0.8950	0.8400	0.8950	0.8950	923,473
28 Feb 2024	0.8000	0.8500	0.7600	0.8400	0.8400	1,351,369
27 Feb 2024	0.8100	0.8100	0.7250	0.7900	0.7900	2,236,313
26 Feb 2024	0.8000	0.8500	0.7850	0.8400	0.8400	856,760
23 Feb 2024	0.8450	0.8850	0.8150	0.8200	0.8200	499,786
22 Feb 2024	0.9200	0.9450	0.7800	0.8300	0.8300	1,386,527
21 Feb 2024	0.8700	0.8700	0.8350	0.8700	0.8700	186,359
20 Feb 2024	0.8250	0.8700	0.8200	0.8700	0.8700	330,367
19 Feb 2024	0.8350	0.8350	0.7800	0.8200	0.8200	291,669
16 Feb 2024	0.8400	0.8800	0.7950	0.8300	0.8300	912,006
15 Feb 2024	0.7950	0.8400	0.7800	0.8400	0.8400	666,644
14 Feb 2024	0.7700	0.7950	0.7400	0.7950	0.7950	639,637
13 Feb 2024	0.7750	0.7800	0.7450	0.7700	0.7700	251,676
12 Feb 2024	0.7950	0.7950	0.7400	0.7750	0.7750	199,741
09 Feb 2024	0.8000	0.8050	0.7800	0.7800	0.7800	391,979
08 Feb 2024	0.8200	0.8350	0.7800	0.8100	0.8100	500,156
07 Feb 2024	0.7700	0.8200	0.7600	0.8100	0.8100	731,956
06 Feb 2024	0.7700	0.7800	0.7450	0.7750	0.7750	263,273
05 Feb 2024	0.8000	0.8000	0.7050	0.7700	0.7700	906,000
02 Feb 2024	0.8050	0.8600	0.7800	0.8000	0.8000	1,698,466
01 Feb 2024	0.7250	0.7800	0.6900	0.7800	0.7800	1,412,235
31 Jan 2024	0.6500	0.7500	0.6450	0.7250	0.7250	2,867,696
30 Jan 2024	0.6050	0.6200	0.6000	0.6000	0.6000	172,488
29 Jan 2024	0.6400	0.6400	0.6000	0.6050	0.6050	164,345
25 Jan 2024	0.6300	0.6400	0.6250	0.6400	0.6400	115,755
24 Jan 2024	0.6300	0.6350	0.6250	0.6300	0.6300	92,679
23 Jan 2024	0.6350	0.6350	0.6100	0.6250	0.6250	100,421
22 Jan 2024	0.6100	0.6400	0.6050	0.6300	0.6300	339,562
19 Jan 2024	0.6100	0.6350	0.6000	0.6050	0.6050	353,083
18 Jan 2024	0.5250	0.5700	0.5250	0.5700	0.5700	191,920
17 Jan 2024	0.5400	0.5400	0.5200	0.5300	0.5300	64,376
16 Jan 2024	0.5350	0.5500	0.5350	0.5500	0.5500	34,397
15 Jan 2024	0.5800	0.5800	0.5750	0.5800	0.5800	82,627
12 Jan 2024	0.5800	0.5950	0.5800	0.5800	0.5800	30,758
11 Jan 2024	0.5800	0.5900	0.5800	0.5800	0.5800	19,214
10 Jan 2024	0.5950	0.5950	0.5750	0.5800	0.5800	47,682
09 Jan 2024	0.5700	0.5950	0.5700	0.5950	0.5950	88,112
08 Jan 2024	0.5650	0.5750	0.5600	0.5700	0.5700	178,827
05 Jan 2024	0.5500	0.5700	0.5350	0.5700	0.5700	160,733
04 Jan 2024	0.6000	0.6000	0.5400	0.5650	0.5650	329,273
03 Jan 2024	0.6100	0.6175	0.5950	0.6050	0.6050	60,130
02 Jan 2024	0.6300	0.6300	0.6100	0.6100	0.6100	221,007
29 Dec 2023	0.6100	0.6200	0.6100	0.6200	0.6200	40,120
28 Dec 2023	0.6050	0.6200	0.6050	0.6200	0.6200	19,424
27 Dec 2023	0.6350	0.6350	0.6100	0.6100	0.6100	188,569
22 Dec 2023	0.6400	0.6450	0.6200	0.6400	0.6400	209,100
21 Dec 2023	0.6200	0.6300	0.6150	0.6300	0.6300	55,881
20 Dec 2023	0.6500	0.6650	0.6275	0.6300	0.6300	210,829
19 Dec 2023	0.6250	0.6700	0.6250	0.6550	0.6550	509,809
18 Dec 2023	0.5900	0.6250	0.5800	0.6250	0.6250	738,668
15 Dec 2023	0.5850	0.5950	0.5750	0.5850	0.5850	278,695
14 Dec 2023	0.5750	0.5900	0.5500	0.5850	0.5850	556,790
13 Dec 2023	0.5300	0.5450	0.5300	0.5300	0.5300	31,389
12 Dec 2023	0.5250	0.5400	0.5250	0.5400	0.5400	71,734
11 Dec 2023	0.5400	0.5400	0.5200	0.5300	0.5300	11,887
08 Dec 2023	0.5300	0.5400	0.5250	0.5400	0.5400	112,029
07 Dec 2023	0.5350	0.5500	0.5100	0.5400	0.5400	185,074
06 Dec 2023	0.5400	0.5500	0.5350	0.5350	0.5350	15,052
05 Dec 2023	0.5450	0.5500	0.5350	0.5400	0.5400	57,388
04 Dec 2023	0.5450	0.5600	0.5450	0.5550	0.5550	218,314
01 Dec 2023	0.5300	0.5450	0.5300	0.5450	0.5450	28,018
30 Nov 2023	0.5600	0.5600	0.5000	0.5300	0.5300	434,226
29 Nov 2023	0.5750	0.5800	0.5400	0.5500	0.5500	300,807
28 Nov 2023	0.5600	0.5700	0.5600	0.5700	0.5700	262,410
27 Nov 2023	0.5450	0.5600	0.5400	0.5550	0.5550	195,687
24 Nov 2023	0.5200	0.5400	0.5200	0.5400	0.5400	125,722
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,783.50-115.40(-1.46%)

ASX 2007,534.10-108.00(-1.41%)

AUD/USD0.6395-0.0030(-0.47%)

OIL84.92+2.19(+2.65%)

GOLD2,401.00+3.00(+0.13%)

Bitcoin AUD96,989.52+113.74(+0.12%)

PlaySide Studios Limited (PLY.AX)

ALL ORDS
7,783.50
-115.40(-1.46%)

ASX 200
7,534.10
-108.00(-1.41%)

AUD/USD
0.6395
-0.0030(-0.47%)

OIL
84.92
+2.19(+2.65%)

GOLD
2,401.00
+3.00(+0.13%)

Bitcoin AUD
96,989.52
+113.74(+0.12%)