Skip to main content
PlaySide Studios Limited (ASX:PLY)
Australia flag Australia · Delayed Price · Currency is AUD
0.270
+0.005 (1.89%)
Apr 29, 2026, 2:44 PM AEST

PlaySide Studios Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.270.270.260.27--21,075
Apr 28, 20260.290.290.260.270.27-7.02%548,706
Apr 27, 20260.300.300.290.290.29-5.00%233,793
Apr 24, 20260.300.300.290.300.303.45%172,599
Apr 23, 20260.320.320.290.290.29-10.77%633,773
Apr 22, 20260.320.330.320.330.33-328,670
Apr 21, 20260.300.340.300.330.3312.07%467,570
Apr 20, 20260.390.390.290.290.29-17.14%2,083,051
Apr 17, 20260.300.350.300.350.3514.75%2,126,015
Apr 16, 20260.300.310.290.310.313.39%1,562,426
Apr 15, 20260.320.330.300.300.30-4.84%1,699,648
Apr 14, 20260.300.310.280.310.315.08%1,926,023
Apr 13, 20260.300.300.280.300.30-1.67%338,840
Apr 10, 20260.290.300.280.300.3011.11%520,021
Apr 9, 20260.270.290.270.270.271.89%566,788
Apr 8, 20260.240.270.240.270.2712.77%301,572
Apr 7, 20260.240.250.230.240.24-2.08%557,360
Apr 2, 20260.250.250.240.240.24-107,259
Apr 1, 20260.240.260.240.240.24-87,638
Mar 31, 20260.240.240.240.240.244.35%141,500
Mar 30, 20260.260.260.230.230.23-11.54%89,354
Mar 27, 20260.260.260.250.260.261.96%84,155
Mar 26, 20260.260.260.250.260.26-22,245
Mar 25, 20260.240.260.230.260.2613.33%248,976
Mar 24, 20260.220.240.220.230.234.65%455,756
Mar 23, 20260.220.220.210.220.22-8.51%491,111
Mar 20, 20260.240.250.230.240.24-2.08%529,025
Mar 19, 20260.250.250.240.240.24-5.88%528,943
Mar 18, 20260.240.260.240.260.266.25%271,599
Mar 17, 20260.250.250.240.240.24-138,470
Mar 16, 20260.240.240.230.240.24-2.04%585,114
Mar 13, 20260.240.260.240.250.25-2.00%283,772
Mar 12, 20260.270.270.240.250.25-5.66%659,552
Mar 11, 20260.280.280.270.270.27-5.36%572,874
Mar 10, 20260.290.290.280.280.281.82%266,252
Mar 9, 20260.300.300.270.280.28-6.78%233,836
Mar 6, 20260.280.300.270.300.307.27%306,999
Mar 5, 20260.280.280.280.280.281.85%63,427
Mar 4, 20260.280.280.270.270.27-5.26%318,441
Mar 3, 20260.300.310.280.290.29-5.00%289,302
Mar 2, 20260.300.300.290.300.30-448,037
Feb 27, 20260.300.300.290.300.303.45%180,877
Feb 26, 20260.280.300.280.290.293.57%730,694
Feb 25, 20260.300.300.270.280.28-6.67%640,155
Feb 24, 20260.330.340.280.300.30-9.09%1,032,516
Feb 23, 20260.340.350.330.330.33-1,011,503
Feb 20, 20260.320.330.310.330.336.45%544,359
Feb 19, 20260.310.330.310.310.31-1,993,196
Feb 18, 20260.300.310.290.310.316.90%633,363
Feb 17, 20260.290.300.290.290.291.75%262,465
Feb 16, 20260.290.300.290.290.291.79%225,676
Feb 13, 20260.290.300.280.280.28-1.75%135,599
Feb 12, 20260.300.300.290.290.29-3.39%137,069
Feb 11, 20260.290.300.290.300.303.51%244,943
Feb 10, 20260.290.290.290.290.29-1.72%25,380
Feb 9, 20260.270.300.270.290.297.41%334,221
Feb 6, 20260.280.300.260.270.27-3.57%516,454
Feb 5, 20260.300.300.270.280.28-3.45%236,770
Feb 4, 20260.290.290.290.290.291.75%153,246
Feb 3, 20260.280.300.280.290.293.64%457,081
Feb 2, 20260.270.290.260.280.285.77%553,106
Jan 30, 20260.260.270.260.260.26-1.89%413,778
Jan 29, 20260.280.280.260.270.27-1.85%249,071
Jan 28, 20260.280.290.270.270.27-280,064
Jan 27, 20260.280.290.270.270.27-8.47%119,522
Jan 23, 20260.280.300.270.300.307.27%380,709
Jan 22, 20260.260.280.260.280.285.77%222,284
Jan 21, 20260.290.290.260.260.26-8.77%724,209
Jan 20, 20260.300.300.280.290.29-3.39%145,235
Jan 19, 20260.310.310.290.300.30-1.67%341,095
Jan 16, 20260.300.300.290.300.301.69%163,107
Jan 15, 20260.300.310.290.300.30-1.67%390,554
Jan 14, 20260.280.300.280.300.307.14%652,951
Jan 13, 20260.280.290.270.280.281.82%414,700
Jan 12, 20260.280.290.270.280.281.85%235,659
Jan 9, 20260.300.300.270.270.27-1.82%132,833
Jan 8, 20260.300.310.280.280.28-8.33%377,875
Jan 7, 20260.320.320.300.300.30-4.76%315,900
Jan 6, 20260.300.320.300.320.328.62%909,492
Jan 5, 20260.270.290.270.290.299.43%1,365,397
Jan 2, 20260.250.270.250.270.276.00%162,809
Dec 31, 20250.270.270.250.250.25-3.85%142,977
Dec 30, 20250.260.270.260.260.261.96%254,587
Dec 29, 20250.260.260.250.260.26-113,901
Dec 24, 20250.260.260.250.260.26-1.92%98,600
Dec 23, 20250.250.270.240.260.268.33%913,887
Dec 22, 20250.240.250.240.240.242.13%702,340
Dec 19, 20250.230.240.230.240.242.17%543,495
Dec 18, 20250.220.240.220.230.235.75%1,686,096
Dec 17, 20250.220.220.220.220.221.16%68,538
Dec 16, 20250.220.220.220.220.22-2.27%24,998
Dec 15, 20250.230.230.220.220.22-350,515
Dec 12, 20250.220.230.220.220.222.33%321,794
Dec 11, 20250.210.230.210.220.224.88%250,566
Dec 10, 20250.210.210.210.210.21-2.38%182,964
Dec 9, 20250.210.220.210.210.21-137,568
Dec 8, 20250.220.220.210.210.21-4.55%237,537
Dec 5, 20250.220.220.210.220.22-2.22%158,679
Dec 4, 20250.220.230.220.230.232.27%143,921
Dec 3, 20250.220.220.220.220.222.33%19,977