Halo Technologies Holdings Limited (ASX:HAL)

Australia flag Australia · Delayed Price · Currency is AUD
0.0280
0.00 (0.00%)
Aug 8, 2025, 3:51 PM AEST

Playa Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.030.030.030.030.03-7,398
Aug 7, 20250.030.030.030.030.03-29,524
Aug 6, 20250.030.030.030.030.03--
Aug 5, 20250.030.030.030.030.03--
Aug 4, 20250.030.030.030.030.03--
Aug 1, 20250.030.030.030.030.03-46,892
Jul 31, 20250.030.030.030.030.03-9.68%97,292
Jul 30, 20250.030.030.030.030.03-8,852
Jul 29, 20250.030.030.030.030.03-91,148
Jul 28, 20250.030.030.030.030.03-64
Jul 25, 20250.030.030.030.030.033.33%50,221
Jul 24, 20250.030.030.030.030.03--
Jul 23, 20250.030.030.030.030.03-313,229
Jul 22, 20250.030.030.030.030.03-3.23%61,820
Jul 21, 20250.030.030.030.030.0324.00%153,570
Jul 18, 20250.020.030.020.030.0319.05%22,000
Jul 17, 20250.020.020.020.020.02--
Jul 16, 20250.020.020.020.020.02-7,500
Jul 15, 20250.020.020.020.020.02-4.55%100,000
Jul 14, 20250.020.020.020.020.02--
Jul 11, 20250.020.020.020.020.02--
Jul 10, 20250.020.020.020.020.02-5
Jul 9, 20250.020.020.020.020.02-28,960
Jul 8, 20250.020.020.020.020.02-28,960
Jul 7, 20250.020.020.020.020.02-4.35%26,667
Jul 4, 20250.020.020.020.020.02-3,300
Jul 3, 20250.020.020.020.020.02--
Jul 2, 20250.020.020.020.020.02-48,350
Jul 1, 20250.020.020.020.020.024.55%104,000
Jun 30, 20250.020.020.020.020.02-6,175
Jun 27, 20250.020.020.020.020.024.76%100,072
Jun 26, 20250.020.020.020.020.02-4.55%39,190
Jun 25, 20250.020.020.020.020.024.76%95,152
Jun 24, 20250.020.020.020.020.02-8.70%50,927
Jun 23, 20250.020.020.020.020.029.52%23,203
Jun 20, 20250.020.020.020.020.02-20,000
Jun 19, 20250.020.020.020.020.02-4.55%126,750
Jun 18, 20250.020.020.020.020.02-49,344
Jun 17, 20250.020.020.020.020.02-4.35%45,452
Jun 16, 20250.020.020.020.020.02--
Jun 13, 20250.020.020.020.020.02-2,664
Jun 12, 20250.020.020.020.020.024.55%136,179
Jun 11, 20250.020.020.020.020.02-67,375
Jun 10, 20250.020.020.020.020.024.76%21,949
Jun 6, 20250.020.020.020.020.02-240,000
Jun 5, 20250.020.020.020.020.02-4.55%20,719
Jun 4, 20250.020.020.020.020.02-4.35%31,750
Jun 3, 20250.020.020.020.020.024.55%12,400
Jun 2, 20250.020.020.020.020.02-1,750
May 30, 20250.020.020.020.020.02-49,209