Register for real-time alerts, custom portfolio, and market movers

Get Started

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

PLY Playside Studios Limited

0.835

0.02 (2.45%)

Apr 23 2024 - Closed

Delayed by 20 minutes

PLY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 22 2024	0.815	0.00	0.00%	0.78	0.82	0.78	482,192
Apr 19 2024	0.815	-0.055	-6.32%	0.855	0.855	0.80	383,380
Apr 18 2024	0.87	0.00	0.00%	0.87	0.87	0.84	359,701
Apr 17 2024	0.87	0.005	0.58%	0.86	0.885	0.86	271,189
Apr 16 2024	0.865	-0.055	-5.98%	0.915	0.92	0.85	441,752
Apr 15 2024	0.92	-0.015	-1.60%	0.93	0.935	0.895	372,093
Apr 12 2024	0.935	0.025	2.75%	0.905	0.945	0.905	349,669
Apr 11 2024	0.91	0.015	1.68%	0.895	0.925	0.895	427,109
Apr 10 2024	0.895	-0.005	-0.56%	0.905	0.92	0.895	211,854
Apr 09 2024	0.90	0.03	3.45%	0.855	0.90	0.85	287,169
Apr 08 2024	0.87	0.00	0.00%	0.87	0.87	0.87	0.00
Apr 05 2024	0.87	-0.01	-1.14%	0.855	0.87	0.845	412,919
Apr 04 2024	0.88	0.01	1.15%	0.86	0.88	0.815	931,951
Apr 03 2024	0.87	-0.05	-5.43%	0.925	0.925	0.86	331,559
Apr 02 2024	0.92	-0.025	-2.65%	0.945	0.96	0.91	350,707
Mar 28 2024	0.945	0.02	2.16%	0.925	0.955	0.92	308,975
Mar 27 2024	0.925	-0.01	-1.07%	0.93	0.94	0.915	268,874
Mar 26 2024	0.935	-0.015	-1.58%	0.97	0.97	0.925	376,946
Mar 25 2024	0.95	-0.025	-2.56%	0.96	0.975	0.925	378,108
Mar 22 2024	0.975	0.05	5.41%	0.94	0.975	0.92	638,451
Mar 21 2024	0.925	0.02	2.21%	0.905	0.94	0.90	494,134
Mar 20 2024	0.905	0.03	3.43%	0.88	0.905	0.855	348,201
Mar 19 2024	0.875	-0.02	-2.23%	0.88	0.905	0.875	82,308
Mar 18 2024	0.895	-0.01	-1.10%	0.91	0.91	0.875	235,520
Mar 15 2024	0.905	-0.04	-4.23%	0.94	0.94	0.88	657,294
Mar 14 2024	0.945	0.01	1.07%	0.93	0.96	0.915	563,543
Mar 13 2024	0.935	0.015	1.63%	0.935	0.94	0.925	536,880
Mar 12 2024	0.92	0.04	4.55%	0.91	0.935	0.88	575,901
Mar 11 2024	0.88	-0.01	-1.12%	0.89	0.91	0.87	152,364
Mar 08 2024	0.89	0.03	3.49%	0.87	0.905	0.84	429,383
Mar 07 2024	0.86	-0.04	-4.44%	0.90	0.91	0.85	279,384
Mar 06 2024	0.90	-0.04	-4.26%	0.925	0.935	0.88	665,019
Mar 05 2024	0.94	0.00	0.00%	0.955	0.975	0.90	879,608
Mar 04 2024	0.94	0.01	1.08%	0.935	0.945	0.875	1,030,018
Mar 01 2024	0.93	0.04	4.49%	0.89	0.935	0.865	1,283,944
Feb 29 2024	0.89	0.045	5.33%	0.84	0.895	0.84	923,473
Feb 28 2024	0.845	0.055	6.96%	0.80	0.85	0.76	1,351,369
Feb 27 2024	0.79	-0.035	-4.24%	0.81	0.81	0.725	2,236,313
Feb 26 2024	0.825	0.01	1.23%	0.80	0.85	0.785	856,760
Feb 23 2024	0.815	-0.03	-3.55%	0.845	0.885	0.815	499,786
Feb 22 2024	0.845	-0.015	-1.74%	0.92	0.945	0.78	1,386,527
Feb 21 2024	0.86	-0.01	-1.15%	0.87	0.87	0.835	186,359
Feb 20 2024	0.87	0.05	6.10%	0.825	0.87	0.82	330,367
Feb 19 2024	0.82	-0.015	-1.80%	0.835	0.835	0.78	291,669
Feb 16 2024	0.835	0.005	0.60%	0.84	0.88	0.795	912,006
Feb 15 2024	0.83	0.035	4.40%	0.795	0.84	0.78	666,644
Feb 14 2024	0.795	0.025	3.25%	0.77	0.795	0.74	639,637
Feb 13 2024	0.77	0.005	0.65%	0.775	0.78	0.745	251,676
Feb 12 2024	0.765	-0.025	-3.16%	0.795	0.795	0.74	199,741
Feb 09 2024	0.79	-0.015	-1.86%	0.80	0.805	0.78	391,979
Feb 08 2024	0.805	-0.005	-0.62%	0.82	0.835	0.78	500,156
Feb 07 2024	0.81	0.035	4.52%	0.77	0.82	0.76	731,956
Feb 06 2024	0.775	0.005	0.65%	0.77	0.78	0.745	263,273
Feb 05 2024	0.77	-0.035	-4.35%	0.80	0.80	0.705	906,000
Feb 02 2024	0.805	0.03	3.87%	0.805	0.86	0.78	1,698,466
Feb 01 2024	0.775	0.045	6.16%	0.725	0.775	0.69	1,412,235
Jan 31 2024	0.73	0.125	20.66%	0.65	0.75	0.645	2,867,696
Jan 30 2024	0.605	0.00	0.00%	0.605	0.62	0.60	172,488
Jan 29 2024	0.605	-0.035	-5.47%	0.64	0.64	0.60	164,345
Jan 25 2024	0.64	0.01	1.59%	0.63	0.64	0.625	108,741
Jan 24 2024	0.63	0.005	0.80%	0.63	0.635	0.625	92,679

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