Skip to search.
 All Ordinaries Up0.67%

More On DTE.AX

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Dart Energy Ltd (DTE.AX)

-ASX
0.13 0.00(0.00%) 1 Oct 16:10
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
10 Oct 20140.130.130.130.1300.13
9 Oct 20140.130.130.130.1300.13
8 Oct 20140.130.130.130.1300.13
7 Oct 20140.130.130.130.1300.13
6 Oct 20140.130.130.130.1300.13
3 Oct 20140.130.130.130.1300.13
2 Oct 20140.130.130.130.1300.13
1 Oct 20140.120.130.120.1310,831,3000.13
30 Sep 20140.120.130.120.1312,039,1000.13
29 Sep 20140.120.120.120.121,387,8000.12
26 Sep 20140.120.120.120.12865,6000.12
25 Sep 20140.120.120.120.12585,1000.12
24 Sep 20140.120.120.120.12961,7000.12
23 Sep 20140.120.120.120.12795,2000.12
22 Sep 20140.120.120.120.121,194,2000.12
19 Sep 20140.120.120.120.12885,4000.12
18 Sep 20140.120.120.120.12472,6000.12
17 Sep 20140.120.120.120.129,882,5000.12
16 Sep 20140.120.120.120.121,297,8000.12
12 Sep 20140.120.130.120.1212,928,1000.12
11 Sep 20140.130.130.120.131,870,7000.13
10 Sep 20140.130.140.130.144,027,1000.14
9 Sep 20140.130.140.130.143,663,0000.14
8 Sep 20140.140.140.130.143,868,5000.14
5 Sep 20140.130.140.130.141,743,3000.14
4 Sep 20140.130.140.130.141,848,5000.14
3 Sep 20140.140.140.130.141,520,7000.14
2 Sep 20140.130.130.130.1311,357,3000.13
1 Sep 20140.130.130.130.133,145,0000.13
29 Aug 20140.120.130.120.132,893,3000.13
28 Aug 20140.120.130.120.13271,9000.13
27 Aug 20140.140.140.130.132,953,3000.13
26 Aug 20140.130.130.130.133,682,3000.13
25 Aug 20140.130.130.130.131,986,9000.13
22 Aug 20140.130.130.130.13893,8000.13
21 Aug 20140.140.140.130.142,135,3000.14
20 Aug 20140.140.140.130.143,765,8000.14
19 Aug 20140.130.140.130.131,411,5000.13
18 Aug 20140.140.140.130.13717,2000.13
15 Aug 20140.140.140.130.13273,4000.13
14 Aug 20140.140.140.130.14470,4000.14
13 Aug 20140.120.130.120.135,029,2000.13
12 Aug 20140.130.130.120.125,523,7000.12
11 Aug 20140.130.130.120.123,299,0000.12
8 Aug 20140.130.140.130.131,875,5000.13
7 Aug 20140.140.140.120.133,095,2000.13
6 Aug 20140.140.140.140.142,031,5000.14
5 Aug 20140.140.150.140.142,643,5000.14
4 Aug 20140.140.140.140.141,089,2000.14
1 Aug 20140.150.150.140.154,607,5000.15
31 Jul 20140.150.150.140.156,516,4000.15
30 Jul 20140.150.160.150.154,747,8000.15
29 Jul 20140.150.160.150.153,410,1000.15
28 Jul 20140.140.150.140.14699,3000.14
25 Jul 20140.140.150.140.152,488,5000.15
24 Jul 20140.160.160.150.1514,486,1000.15
23 Jul 20140.170.170.160.163,536,9000.16
22 Jul 20140.160.160.160.16989,1000.16
21 Jul 20140.160.170.160.17910,9000.17
18 Jul 20140.160.170.160.17271,6000.17
17 Jul 20140.170.170.160.173,643,4000.17
16 Jul 20140.170.170.170.17773,1000.17
15 Jul 20140.170.170.170.17665,4000.17
14 Jul 20140.170.170.170.17517,0000.17
11 Jul 20140.170.170.170.171,444,5000.17
10 Jul 20140.170.170.170.17945,4000.17
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.