UK markets closed

PlaySide Studios Limited (PLY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.85000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.84500.85000.81500.85000.8500557,238
20 Jun 20240.85500.86000.83500.85000.8500144,037
19 Jun 20240.85000.86500.85000.86000.8600133,489
18 Jun 20240.83500.86500.83000.85000.85001,175,214
17 Jun 20240.80000.83500.80000.83500.8350419,599
14 Jun 20240.84000.84000.81000.81000.8100402,695
13 Jun 20240.83000.85500.83000.84000.8400222,852
12 Jun 20240.83000.84500.82000.82000.82008,106,582
11 Jun 20240.88000.88000.82500.83500.8350521,794
07 Jun 20240.90000.91500.87500.89000.8900365,949
06 Jun 20240.91000.93000.89500.90500.9050405,061
05 Jun 20240.88000.91500.87000.90500.9050959,446
04 Jun 20240.91000.91000.88000.89000.8900303,950
03 Jun 20240.90500.93500.90000.90500.9050361,584
31 May 20240.90000.91500.89000.90000.9000216,495
30 May 20240.89500.91500.86000.88500.88501,115,791
29 May 20240.94500.98500.90000.90500.9050901,888
28 May 20241.03001.10000.92000.95500.95503,298,817
27 May 20240.94000.96000.90000.90000.9000628,492
24 May 20240.92500.94500.87000.92500.92502,124,890
23 May 20240.84500.87000.81000.87000.8700469,049
22 May 20240.88000.88000.83500.84500.84501,342,092
21 May 20240.92500.92500.85500.87500.8750499,036
20 May 20240.88500.92500.88500.91500.9150198,241
17 May 20240.91000.91500.88500.88500.8850227,143
16 May 20240.87500.92500.87500.91000.9100848,084
15 May 20240.84500.87000.84500.87000.8700291,205
14 May 20240.84000.86500.83000.84500.8450259,330
13 May 20240.84000.87000.83000.83000.8300237,576
10 May 20240.87000.87000.83500.86000.86001,050,333
09 May 20240.85500.87000.83000.87000.8700241,891
08 May 20240.89000.89000.85500.85500.8550161,605
07 May 20240.85000.89500.85000.89000.8900264,061
06 May 20240.84500.86000.84500.85000.850041,025
03 May 20240.85000.86500.83000.84000.8400145,488
02 May 20240.86500.86500.84000.85000.8500100,075
01 May 20240.85500.87500.83000.84500.8450189,873
30 Apr 20240.84500.87500.83000.87500.8750424,996
29 Apr 20240.89000.90000.86000.90000.9000609,815
26 Apr 20240.89000.91000.87000.89000.8900476,219
24 Apr 20240.84500.91000.84000.89000.8900767,709
23 Apr 20240.84500.84500.82000.83000.8300296,555
22 Apr 20240.78000.82000.78000.82000.8200482,192
19 Apr 20240.85500.85500.80000.80500.8050383,380
18 Apr 20240.87000.87000.84000.86000.8600359,701
17 Apr 20240.86000.88500.86000.86000.8600271,189
16 Apr 20240.91500.92000.85000.88000.8800441,752
15 Apr 20240.93000.93500.89500.93500.9350372,093
12 Apr 20240.90500.94500.90500.93500.9350349,669
11 Apr 20240.89500.92500.89500.92000.9200427,109
10 Apr 20240.90500.92000.89500.91500.9150211,854
09 Apr 20240.85500.90500.85000.90500.9050287,169
08 Apr 20240.86000.87500.84500.85500.8550212,292
05 Apr 20240.85500.87000.84500.86000.8600412,919
04 Apr 20240.86000.88000.81500.87000.8700931,951
03 Apr 20240.92500.92500.86000.86000.8600331,559
02 Apr 20240.94500.96000.91000.92500.9250350,707
28 Mar 20240.92500.95500.92000.94500.9450308,975
27 Mar 20240.93000.94000.91500.92000.9200268,874
26 Mar 20240.97000.97000.92500.92500.9250376,946
25 Mar 20240.96000.97500.92500.96000.9600378,108
22 Mar 20240.94000.97500.92000.97500.9750638,451
21 Mar 20240.90500.94000.90000.93500.9350494,134
20 Mar 20240.88000.90500.85500.90500.9050348,201
19 Mar 20240.88000.90500.87000.87000.870082,308
18 Mar 20240.91000.91000.87500.90000.9000235,520
15 Mar 20240.94000.94000.88000.91000.9100657,294
14 Mar 20240.93000.96000.91500.95000.9500563,543
13 Mar 20240.93500.94000.92500.93000.9300536,880
12 Mar 20240.91000.93500.88000.92500.9250575,901
11 Mar 20240.89000.91000.87000.90000.9000152,364
08 Mar 20240.87000.90500.84000.89000.8900429,383
07 Mar 20240.90000.91000.85000.87000.8700279,384
06 Mar 20240.92500.93500.88000.90000.9000665,019
05 Mar 20240.95500.97500.90000.95000.9500879,608
04 Mar 20240.93500.94500.87500.94000.94001,030,018
01 Mar 20240.89000.93500.86500.93500.93501,283,944
29 Feb 20240.84000.89500.84000.89500.8950923,473
28 Feb 20240.80000.85000.76000.84000.84001,351,369
27 Feb 20240.81000.81000.72500.79000.79002,236,313
26 Feb 20240.80000.85000.78500.84000.8400856,760
23 Feb 20240.84500.88500.81500.82000.8200499,786
22 Feb 20240.92000.94500.78000.83000.83001,386,527
21 Feb 20240.87000.87000.83500.87000.8700186,359
20 Feb 20240.82500.87000.82000.87000.8700330,367
19 Feb 20240.83500.83500.78000.82000.8200291,669
16 Feb 20240.84000.88000.79500.83000.8300912,006
15 Feb 20240.79500.84000.78000.84000.8400666,644
14 Feb 20240.77000.79500.74000.79500.7950639,637
13 Feb 20240.77500.78000.74500.77000.7700251,676
12 Feb 20240.79500.79500.74000.77500.7750199,741
09 Feb 20240.80000.80500.78000.78000.7800391,979
08 Feb 20240.82000.83500.78000.81000.8100500,156
07 Feb 20240.77000.82000.76000.81000.8100731,956
06 Feb 20240.77000.78000.74500.77500.7750263,273
05 Feb 20240.80000.80000.70500.77000.7700906,000
02 Feb 20240.80500.86000.78000.80000.80001,698,466
01 Feb 20240.72500.78000.69000.78000.78001,412,235
31 Jan 20240.65000.75000.64500.72500.72502,867,696
30 Jan 20240.60500.62000.60000.60000.6000172,488
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...