Playside Studios Limited Historical Data - PLY | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Playside Studios Limited (PLY)
Playside Studios Limited (PLY) Historical

Playside Studios Limited (PLY)

0.88

-0.015

(-1.68%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	1.14942528736	0.87	0.91	0.78	457907	0.85305633	DE
4	-0.045	-4.86486486486	0.925	0.96	0.78	410970	0.88164463	DE
12	0.155	21.3793103448	0.725	0.975	0.69	587697	0.86099982	DE
26	0.49	125.641025641	0.39	0.975	0.385	376473	0.78434042	DE
52	0.565	179.365079365	0.315	0.975	0.315	264337	0.67789171	DE
156	0.58	193.333333333	0.3	1.42	0.255	401328	0.72866251	DE
260	0.53	151.428571429	0.35	1.42	0.255	478313	0.63788755	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.895	0.06	7.19	0.845	0.91	0.84	767709
1713852900	0.835	0.0200001	2.45	0.845	0.845	0.8199999	296555
1713766500	0.8149999	0	0.00	0.78	0.8199999	0.78	482192
1713507300	0.8149999	-0.055	-6.32	0.855	0.855	0.8	383380
1713420900	0.87	0	0.00	0.87	0.87	0.84	359701
1713334500	0.87	0.005	0.58	0.86	0.885	0.86	271189
1713248100	0.865	-0.055	-5.98	0.915	0.92	0.85	441752
1713161700	0.92	-0.015	-1.60	0.93	0.935	0.895	372093
1712902500	0.935	0.025	2.75	0.905	0.945	0.905	349669
1712816100	0.91	0.015	1.68	0.895	0.925	0.895	427109
1712729700	0.895	-0.005	-0.56	0.905	0.92	0.895	211854
1712643300	0.9	0.03	3.45	0.855	0.9	0.85	287169
1712553300	0.87	0	0.00	0.87	0.87	0.87	0
1712294100	0.87	-0.01	-1.14	0.855	0.87	0.845	412919
1712207700	0.88	0.01	1.15	0.86	0.88	0.8149999	931951
1712121300	0.87	-0.05	-5.43	0.925	0.925	0.86	331559
1712034900	0.92	-0.025	-2.65	0.945	0.96	0.91	350707
1711602900	0.945	0.02	2.16	0.925	0.955	0.92	308975
1711516500	0.925	-0.01	-1.07	0.93	0.94	0.915	268874
1711430100	0.935	-0.015	-1.58	0.97	0.97	0.925	376946
1711343700	0.95	-0.025	-2.56	0.96	0.975	0.925	378108
1711084500	0.975	0.05	5.41	0.94	0.975	0.92	638451
1710998100	0.925	0.02	2.21	0.905	0.94	0.9	494134
1710911700	0.905	0.03	3.43	0.88	0.905	0.855	348201
1710825300	0.875	-0.02	-2.23	0.88	0.905	0.875	82308
1710738900	0.895	-0.01	-1.10	0.91	0.91	0.875	235520
1710479700	0.905	-0.04	-4.23	0.94	0.94	0.88	657294
1710393300	0.945	0.01	1.07	0.93	0.96	0.915	563543
1710306900	0.935	0.015	1.63	0.935	0.94	0.925	536880
1710220500	0.92	0.04	4.55	0.91	0.935	0.88	575901
1710134100	0.88	-0.01	-1.12	0.89	0.91	0.87	152364
1709874900	0.89	0.03	3.49	0.87	0.905	0.84	429383
1709788500	0.86	-0.04	-4.44	0.9	0.91	0.85	279384
1709702100	0.9	-0.04	-4.26	0.925	0.935	0.88	665019
1709615700	0.94	0	0.00	0.955	0.975	0.9	879608
1709529300	0.94	0.01	1.08	0.935	0.945	0.875	1030018
1709270100	0.93	0.04	4.49	0.89	0.935	0.865	1283944
1709183700	0.89	0.045	5.33	0.84	0.895	0.84	923473
1709097300	0.845	0.055	6.96	0.8	0.85	0.76	1351369
1709010900	0.79	-0.035	-4.24	0.81	0.81	0.725	2236313
1708924500	0.825	0.0100001	1.23	0.8	0.85	0.785	856760
1708665300	0.8149999	-0.03	-3.55	0.845	0.885	0.8149999	499786
1708578900	0.845	-0.015	-1.74	0.92	0.945	0.78	1386527
1708492500	0.86	-0.01	-1.15	0.87	0.87	0.835	186359
1708406100	0.87	0.0500001	6.10	0.825	0.87	0.8199999	330367
1708319700	0.8199999	-0.015	-1.80	0.835	0.835	0.78	291669
1708060500	0.835	0.005	0.60	0.84	0.88	0.795	912006
1707974100	0.83	0.035	4.40	0.795	0.84	0.78	666644
1707887700	0.795	0.025	3.25	0.77	0.795	0.74	639637
1707801300	0.77	0.005	0.65	0.775	0.78	0.745	251676
1707714900	0.765	-0.025	-3.16	0.795	0.795	0.74	199741
1707455700	0.79	-0.015	-1.86	0.8	0.805	0.78	391979
1707369300	0.805	-0.005	-0.62	0.8199999	0.835	0.78	500156
1707282900	0.81	0.035	4.52	0.77	0.8199999	0.76	731956
1707196500	0.775	0.005	0.65	0.77	0.78	0.745	263273
1707110100	0.77	-0.035	-4.35	0.8	0.8	0.705	906000
1706850900	0.805	0.03	3.87	0.805	0.86	0.78	1698466
1706764500	0.775	0.045	6.16	0.725	0.775	0.6899999	1412235
1706678100	0.73	0.125	20.66	0.65	0.75	0.645	2867696
1706591700	0.605	0	0.00	0.605	0.62	0.6	172488
1706505300	0.605	-0.035	-5.47	0.64	0.64	0.6	164345

Playside Studios

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions