PlaySide Studios Limited (PLY.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:05PM AEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 48,364 |
| 16 May 2024 | 0.8950 | 0.9250 | 0.8800 | 0.9100 | 0.9100 | 283,951 |
| 15 May 2024 | 0.8350 | 0.8700 | 0.8350 | 0.8700 | 0.8700 | 87,423 |
| 14 May 2024 | 0.8400 | 0.8650 | 0.8300 | 0.8600 | 0.8600 | 628,783 |
| 13 May 2024 | 0.8500 | 0.8650 | 0.8300 | 0.8350 | 0.8350 | 84,481 |
| 10 May 2024 | 0.8500 | 0.8550 | 0.8350 | 0.8500 | 0.8500 | 130,925 |
| 09 May 2024 | 0.8450 | 0.8700 | 0.8400 | 0.8650 | 0.8650 | 79,870 |
| 08 May 2024 | 0.8900 | 0.8900 | 0.8600 | 0.8650 | 0.8650 | 28,673 |
| 07 May 2024 | 0.8550 | 0.8900 | 0.8550 | 0.8850 | 0.8850 | 53,330 |
| 06 May 2024 | 0.8600 | 0.8600 | 0.8450 | 0.8600 | 0.8600 | 11,021 |
| 03 May 2024 | 0.8500 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 561,459 |
| 02 May 2024 | 0.8500 | 0.8550 | 0.8350 | 0.8500 | 0.8500 | 24,696 |
| 01 May 2024 | 0.8450 | 0.8550 | 0.8300 | 0.8550 | 0.8550 | 43,389 |
| 30 Apr 2024 | 0.8550 | 0.8700 | 0.8350 | 0.8700 | 0.8700 | 130,161 |
| 29 Apr 2024 | 0.8950 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 69,931 |
| 26 Apr 2024 | 0.8800 | 0.9100 | 0.8750 | 0.8900 | 0.8900 | 39,616 |
| 24 Apr 2024 | 0.8450 | 0.9200 | 0.8450 | 0.8900 | 0.8900 | 169,814 |
| 23 Apr 2024 | 0.8300 | 0.8450 | 0.8200 | 0.8400 | 0.8400 | 88,766 |
| 22 Apr 2024 | 0.7850 | 0.8200 | 0.7850 | 0.8100 | 0.8100 | 103,421 |
| 19 Apr 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8150 | 0.8150 | 41,946 |
| 18 Apr 2024 | 0.8600 | 0.8700 | 0.8400 | 0.8700 | 0.8700 | 111,205 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.9050 | 0.9050 | 0.8500 | 0.8650 | 0.8650 | 49,569 |
| 15 Apr 2024 | 0.9200 | 0.9300 | 0.8950 | 0.9300 | 0.9300 | 136,282 |
| 12 Apr 2024 | 0.9100 | 0.9450 | 0.9100 | 0.9350 | 0.9350 | 106,002 |
| 11 Apr 2024 | 0.9000 | 0.9250 | 0.8950 | 0.9150 | 0.9150 | 153,782 |
| 10 Apr 2024 | 0.9050 | 0.9050 | 0.8925 | 0.9000 | 0.9000 | 48,982 |
| 09 Apr 2024 | 0.8450 | 0.8950 | 0.8450 | 0.8950 | 0.8950 | 41,617 |
| 08 Apr 2024 | 0.8650 | 0.8750 | 0.8500 | 0.8500 | 0.8500 | 31,781 |
| 05 Apr 2024 | 0.8300 | 0.8700 | 0.8300 | 0.8650 | 0.8650 | 91,830 |
| 04 Apr 2024 | 0.8650 | 0.8750 | 0.8150 | 0.8750 | 0.8750 | 275,090 |
| 03 Apr 2024 | 0.9100 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 149,719 |
| 02 Apr 2024 | 0.9450 | 0.9600 | 0.9150 | 0.9200 | 0.9200 | 463,474 |
| 28 Mar 2024 | 0.9200 | 0.9500 | 0.9200 | 0.9450 | 0.9450 | 104,770 |
| 27 Mar 2024 | 0.9250 | 0.9450 | 0.9150 | 0.9250 | 0.9250 | 146,797 |
| 26 Mar 2024 | 0.9650 | 0.9650 | 0.9300 | 0.9300 | 0.9300 | 151,695 |
| 25 Mar 2024 | 0.9550 | 0.9750 | 0.9300 | 0.9500 | 0.9500 | - |
| 22 Mar 2024 | 0.9300 | 0.9750 | 0.9200 | 0.9750 | 0.9750 | 111,819 |
| 21 Mar 2024 | 0.8950 | 0.9400 | 0.8950 | 0.9350 | 0.9350 | 58,591 |
| 20 Mar 2024 | 0.8650 | 0.9000 | 0.8550 | 0.8900 | 0.8900 | 33,659 |
| 19 Mar 2024 | 0.9050 | 0.9050 | 0.8850 | 0.8850 | 0.8850 | 22,463 |
| 18 Mar 2024 | 0.8900 | 0.8950 | 0.8750 | 0.8950 | 0.8950 | 81,922 |
| 15 Mar 2024 | 0.9300 | 0.9300 | 0.8750 | 0.9050 | 0.9050 | 148,234 |
| 14 Mar 2024 | 0.9150 | 0.9650 | 0.9150 | 0.9350 | 0.9350 | 141,614 |
| 13 Mar 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9350 | 0.9350 | 97,813 |
| 12 Mar 2024 | 0.9000 | 0.9300 | 0.8850 | 0.9250 | 0.9250 | 211,402 |
| 11 Mar 2024 | 0.8750 | 0.9100 | 0.8700 | 0.8950 | 0.8950 | 61,378 |
| 08 Mar 2024 | 0.8600 | 0.9050 | 0.8450 | 0.8900 | 0.8900 | 72,709 |
| 07 Mar 2024 | 0.9100 | 0.9100 | 0.8500 | 0.8500 | 0.8500 | 59,017 |
| 06 Mar 2024 | 0.9100 | 0.9400 | 0.8800 | 0.9000 | 0.9000 | 174,698 |
| 05 Mar 2024 | 0.9550 | 0.9700 | 0.9050 | 0.9350 | 0.9350 | 198,431 |
| 04 Mar 2024 | 0.9350 | 0.9400 | 0.8750 | 0.9350 | 0.9350 | 202,456 |
| 01 Mar 2024 | 0.8700 | 0.9300 | 0.8700 | 0.9200 | 0.9200 | 246,191 |
| 29 Feb 2024 | 0.8600 | 0.8900 | 0.8500 | 0.8900 | 0.8900 | 212,284 |
| 28 Feb 2024 | 0.7950 | 0.8450 | 0.7600 | 0.8450 | 0.8450 | 202,667 |
| 27 Feb 2024 | 0.8050 | 0.8050 | 0.7350 | 0.7850 | 0.7850 | 964,019 |
| 26 Feb 2024 | 0.8000 | 0.8500 | 0.7850 | 0.8250 | 0.8250 | 40,205,117 |
| 23 Feb 2024 | 0.8500 | 0.8750 | 0.8150 | 0.8200 | 0.8200 | 203,820 |
| 22 Feb 2024 | 0.9450 | 0.9450 | 0.7950 | 0.8250 | 0.8250 | 79,023 |
| 21 Feb 2024 | 0.8550 | 0.8700 | 0.8400 | 0.8600 | 0.8600 | 67,503 |
| 20 Feb 2024 | 0.8350 | 0.8650 | 0.8350 | 0.8650 | 0.8650 | 98,372 |
| 19 Feb 2024 | 0.8350 | 0.8350 | 0.7800 | 0.8150 | 0.8150 | 107,906 |
| 16 Feb 2024 | 0.8400 | 0.8750 | 0.8100 | 0.8300 | 0.8300 | 185,737 |
| 15 Feb 2024 | 0.7950 | 0.8350 | 0.7800 | 0.8300 | 0.8300 | 167,503 |
| 14 Feb 2024 | 0.7700 | 0.7950 | 0.7350 | 0.7950 | 0.7950 | 119,484 |
| 13 Feb 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7550 | 0.7550 | 27,420 |
| 12 Feb 2024 | 0.7800 | 0.7800 | 0.7400 | 0.7700 | 0.7700 | 57,270 |
| 09 Feb 2024 | 0.7900 | 0.8050 | 0.7800 | 0.8050 | 0.8050 | 82,861 |
| 08 Feb 2024 | 0.8150 | 0.8300 | 0.7850 | 0.8000 | 0.8000 | 255,684 |
| 07 Feb 2024 | 0.7600 | 0.8200 | 0.7600 | 0.8100 | 0.8100 | 152,558 |
| 06 Feb 2024 | 0.7650 | 0.7750 | 0.7450 | 0.7750 | 0.7750 | 72,694 |
| 05 Feb 2024 | 0.7700 | 0.7800 | 0.7100 | 0.7700 | 0.7700 | 94,456 |
| 02 Feb 2024 | 0.8000 | 0.8600 | 0.7850 | 0.8050 | 0.8050 | 534,006 |
| 01 Feb 2024 | 0.7250 | 0.7750 | 0.7150 | 0.7750 | 0.7750 | 496,919 |
| 31 Jan 2024 | 0.6450 | 0.7450 | 0.6450 | 0.7300 | 0.7300 | 923,550 |
| 30 Jan 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 39,176 |
| 29 Jan 2024 | 0.6400 | 0.6400 | 0.6050 | 0.6050 | 0.6050 | 72,841 |
| 25 Jan 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 53,977 |
| 24 Jan 2024 | 0.6300 | 0.6350 | 0.6250 | 0.6300 | 0.6300 | 37,377 |
| 23 Jan 2024 | 0.6300 | 0.6300 | 0.6150 | 0.6250 | 0.6250 | 10,224 |
| 22 Jan 2024 | 0.6050 | 0.6350 | 0.6050 | 0.6350 | 0.6350 | 130,336 |
| 19 Jan 2024 | 0.6050 | 0.6350 | 0.6000 | 0.6100 | 0.6100 | 121,433 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.5350 | 0.5350 | 0.5200 | 0.5300 | 0.5300 | 51,227 |
| 16 Jan 2024 | 0.5450 | 0.5450 | 0.5400 | 0.5450 | 0.5450 | 15,668 |
| 15 Jan 2024 | 0.5750 | 0.5850 | 0.5350 | 0.5400 | 0.5400 | 52,664 |
| 12 Jan 2024 | 0.5950 | 0.5950 | 0.5800 | 0.5800 | 0.5800 | 18,197 |
| 11 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 2,625 |
| 10 Jan 2024 | 0.5850 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 15,079 |
| 09 Jan 2024 | 0.5750 | 0.5950 | 0.5750 | 0.5950 | 0.5950 | 52,995 |
| 08 Jan 2024 | 0.5700 | 0.5800 | 0.5650 | 0.5650 | 0.5650 | 35,632 |
| 05 Jan 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 72,648 |
| 04 Jan 2024 | 0.5950 | 0.5950 | 0.5500 | 0.5600 | 0.5600 | 105,555 |
| 03 Jan 2024 | 0.6050 | 0.6150 | 0.6000 | 0.6050 | 0.6050 | 18,978 |
| 02 Jan 2024 | 0.6200 | 0.6250 | 0.6050 | 0.6100 | 0.6100 | 34,669 |
| 29 Dec 2023 | 0.6100 | 0.6200 | 0.6100 | 0.6150 | 0.6150 | 25,759 |
| 28 Dec 2023 | 0.6150 | 0.6200 | 0.6150 | 0.6200 | 0.6200 | 14,338 |
| 27 Dec 2023 | 0.6250 | 0.6300 | 0.6150 | 0.6200 | 0.6200 | 36,108 |
| 22 Dec 2023 | 0.6350 | 0.6400 | 0.6200 | 0.6350 | 0.6350 | 93,012 |
| 21 Dec 2023 | 0.6250 | 0.6300 | 0.6150 | 0.6200 | 0.6200 | 32,412 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.