StreamPlay Studio Limited (SP8.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.0070 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 6,285,455 |
| 09 May 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 08 May 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 1,622,165 |
| 07 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 06 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 6,579 |
| 03 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 273,928 |
| 02 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 22 |
| 01 May 2024 | 0.0070 | 0.0075 | 0.0060 | 0.0060 | 0.0060 | 5,969,855 |
| 30 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,060,800 |
| 29 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 7,311,398 |
| 26 Apr 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 135,809 |
| 24 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,999,900 |
| 23 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,413 |
| 22 Apr 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 117,158 |
| 19 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 18 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 17 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 58,128 |
| 16 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 15 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 12,329 |
| 12 Apr 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 600,073 |
| 11 Apr 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 292,852 |
| 10 Apr 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 240,200 |
| 09 Apr 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 554,307 |
| 08 Apr 2024 | 0.0075 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 124,034 |
| 05 Apr 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 722,737 |
| 04 Apr 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 240,176 |
| 03 Apr 2024 | 0.0075 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 1,501,760 |
| 02 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 206,287 |
| 28 Mar 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 37,176 |
| 27 Mar 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 2,201 |
| 26 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 25 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 22 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 21 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 43 |
| 20 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 19 Mar 2024 | 0.0075 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 760,000 |
| 18 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 15 Mar 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 3,078,198 |
| 14 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,578,853 |
| 13 Mar 2024 | 0.0075 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 11,100,000 |
| 12 Mar 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 11 Mar 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 162,372 |
| 08 Mar 2024 | 0.0075 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 3,421,619 |
| 07 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 395,000 |
| 06 Mar 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 220,504 |
| 05 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 04 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 200,050 |
| 01 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 29 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 28 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 316,667 |
| 27 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 206,500 |
| 26 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 130,000 |
| 23 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 4,632,701 |
| 22 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 21 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 20 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 19 Feb 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 865,527 |
| 16 Feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 613,167 |
| 15 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 831,500 |
| 14 Feb 2024 | 0.0080 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 629,833 |
| 13 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 909,729 |
| 12 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 81,000 |
| 09 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 08 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 98,865 |
| 07 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 6,076,094 |
| 06 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 206,000 |
| 05 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,496,327 |
| 02 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 01 Feb 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 344,256 |
| 31 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,160,729 |
| 30 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 4,232 |
| 29 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 882,696 |
| 25 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 24 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 60,000 |
| 23 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 22 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 19 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 18 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 17 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 16 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 100,000 |
| 15 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 9,227,550 |
| 12 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,692 |
| 11 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 10 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 09 Jan 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 3,932,106 |
| 08 Jan 2024 | 0.0085 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 437,740 |
| 05 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 04 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 03 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 432,981 |
| 02 Jan 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,537,470 |
| 29 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,831,579 |
| 28 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 293,420 |
| 27 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,185,629 |
| 22 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 894,439 |
| 21 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 264,716 |
| 20 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 22,470 |
| 19 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 17,966 |
| 18 Dec 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 332,818 |
| 15 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 14 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| *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.