WAM Microcap Limited (ASX:WMI)
Australia · Delayed Price · Currency is AUD 1.540
+0.010 (0.65%)
Aug 1, 2025, 3:50 PM AEST
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | 0.65% | 174,526 |
| Jul 31, 2025 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -0.65% | 240,733 |
| Jul 30, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | - | 113,941 |
| Jul 29, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 67,531 |
| Jul 28, 2025 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 1.32% | 251,187 |
| Jul 25, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 174,282 |
| Jul 24, 2025 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | - | 89,293 |
| Jul 23, 2025 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 131,094 |
| Jul 22, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 137,456 |
| Jul 21, 2025 | 1.51 | 1.55 | 1.50 | 1.52 | 1.52 | 0.66% | 349,559 |
| Jul 18, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 165,665 |
| Jul 17, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 2.01% | 150,428 |
| Jul 16, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.97% | 213,979 |
| Jul 15, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 134,245 |
| Jul 14, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | - | 124,952 |
| Jul 11, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | - | 390,782 |
| Jul 10, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 264,486 |
| Jul 9, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 383,680 |
| Jul 8, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 189,209 |
| Jul 7, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 116,119 |
| Jul 4, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 246,318 |
| Jul 3, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 250,701 |
| Jul 2, 2025 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | 179,706 |
| Jul 1, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 234,173 |
| Jun 30, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.69% | 104,908 |
| Jun 27, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 320,901 |
| Jun 26, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | - | 485,420 |
| Jun 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 355,728 |
| Jun 24, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 149,447 |
| Jun 23, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 144,402 |
| Jun 20, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 91,936 |
| Jun 19, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 206,261 |
| Jun 18, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 147,618 |
| Jun 17, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 148,279 |
| Jun 16, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 253,347 |
| Jun 13, 2025 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | 142,782 |
| Jun 12, 2025 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | 66,712 |
| Jun 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 216,095 |
| Jun 10, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 233,082 |
| Jun 6, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 49,202 |
| Jun 5, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 141,432 |
| Jun 4, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 157,366 |
| Jun 3, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 133,356 |
| Jun 2, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 114,497 |
| May 30, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 116,669 |
| May 29, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 213,654 |
| May 28, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | - | 252,299 |
| May 27, 2025 | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | -0.68% | 275,341 |
| May 26, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 213,804 |
| May 23, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 2.07% | 258,504 |