PlaySide Studios Limited (ASX:PLY)
Australia · Delayed Price · Currency is AUD 0.2750
+0.0150 (5.77%)
At close: Feb 2, 2026
PlaySide Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 5.77% | 553,106 |
| Jan 30, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 413,778 |
| Jan 29, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 249,071 |
| Jan 28, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | - | 280,064 |
| Jan 27, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -8.47% | 119,522 |
| Jan 23, 2026 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 7.27% | 380,709 |
| Jan 22, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 222,284 |
| Jan 21, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -8.77% | 724,209 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 145,235 |
| Jan 19, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 341,095 |
| Jan 16, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 163,107 |
| Jan 15, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 390,554 |
| Jan 14, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 652,951 |
| Jan 13, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 414,700 |
| Jan 12, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 235,659 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -1.82% | 132,833 |
| Jan 8, 2026 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -8.33% | 377,875 |
| Jan 7, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 315,900 |
| Jan 6, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 8.62% | 909,492 |
| Jan 5, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 9.43% | 1,365,397 |
| Jan 2, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 162,809 |
| Dec 31, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 142,977 |
| Dec 30, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 254,587 |
| Dec 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 113,901 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 98,600 |
| Dec 23, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 8.33% | 913,887 |
| Dec 22, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 702,340 |
| Dec 19, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 543,495 |
| Dec 18, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 5.75% | 1,686,096 |
| Dec 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.16% | 68,538 |
| Dec 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 24,998 |
| Dec 15, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 350,515 |
| Dec 12, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 321,794 |
| Dec 11, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.88% | 250,566 |
| Dec 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 182,964 |
| Dec 9, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 137,568 |
| Dec 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 237,537 |
| Dec 5, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.22% | 158,679 |
| Dec 4, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 143,921 |
| Dec 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 19,977 |
| Dec 2, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 181,523 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 459,733 |
| Nov 28, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.25% | 365,517 |
| Nov 27, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 14.29% | 849,578 |
| Nov 26, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 7.69% | 573,348 |
| Nov 25, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 207,214 |
| Nov 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.11% | 84,260 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 313,945 |
| Nov 20, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 789,500 |
| Nov 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 35,834 |