Halo Technologies Holdings Limited (ASX:HAL)
0.0280
0.00 (0.00%)
Aug 8, 2025, 3:51 PM AEST
Playa Hotels & Resorts Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,398 |
Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 29,524 |
Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 46,892 |
Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 97,292 |
Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,852 |
Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 91,148 |
Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 64 |
Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 50,221 |
Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 313,229 |
Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 61,820 |
Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 24.00% | 153,570 |
Jul 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 19.05% | 22,000 |
Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,500 |
Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 100,000 |
Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5 |
Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 28,960 |
Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 28,960 |
Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 26,667 |
Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,300 |
Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 48,350 |
Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 104,000 |
Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,175 |
Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 100,072 |
Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 39,190 |
Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 95,152 |
Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 50,927 |
Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 23,203 |
Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 126,750 |
Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 49,344 |
Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 45,452 |
Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,664 |
Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 136,179 |
Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 67,375 |
Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 21,949 |
Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 240,000 |
Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 20,719 |
Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 31,750 |
Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 12,400 |
Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,750 |
May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 49,209 |