Australia markets close in 6 hours 4 minutes

Pointerra Limited (3DP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03700.0000 (0.00%)
As of 03:59PM AEST. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 20240.03700.03900.03700.03700.0370151,772
31 May 20240.03600.03800.03500.03700.03701,390,968
30 May 20240.03800.03800.03500.03500.03501,427,649
29 May 20240.03800.03800.03800.03800.0380-
28 May 20240.03800.03800.03800.03800.0380-
27 May 20240.03800.03900.03800.03800.038057,412
24 May 20240.03700.03900.03700.03900.0390166,433
23 May 20240.03700.03800.03700.03700.0370666,511
22 May 20240.03700.03800.03700.03700.0370220,397
21 May 20240.03800.03900.03800.03800.0380416,393
20 May 20240.04000.04000.03800.04000.0400489,456
17 May 20240.04000.04000.03800.04000.0400240,618
16 May 20240.04100.04100.04000.04000.0400164,018
15 May 20240.03700.04200.03700.04200.04201,321,964
14 May 20240.03600.03700.03600.03700.0370127,945
13 May 20240.03700.03800.03600.03700.0370186,022
10 May 20240.03600.03800.03600.03700.0370355,969
09 May 20240.03600.03700.03600.03700.0370157,347
08 May 20240.03700.03800.03600.03600.0360894,977
07 May 20240.03800.03800.03700.03700.03701,500,527
06 May 20240.03750.03900.03700.03700.0370652,817
03 May 20240.03800.03800.03700.03800.0380132,501
02 May 20240.03800.03800.03700.03800.03801,141,977
01 May 20240.03900.04000.03700.04000.04002,499,723
30 Apr 20240.04200.04300.04200.04300.043019,755
29 Apr 20240.04200.04400.04200.04200.0420690,129
26 Apr 20240.04200.04300.04100.04100.0410492,379
24 Apr 20240.04300.04300.04200.04200.0420585,959
23 Apr 20240.04400.04400.04200.04300.0430521,485
22 Apr 20240.04300.04400.04300.04300.0430693,584
19 Apr 20240.04300.04300.04200.04300.0430304,189
18 Apr 20240.04400.04400.04300.04300.0430636,903
17 Apr 20240.04600.04600.04400.04400.0440153,334
16 Apr 20240.04800.04800.04400.04600.0460365,836
15 Apr 20240.04500.04800.04500.04800.0480411,337
12 Apr 20240.04600.04600.04500.04500.045040,305
11 Apr 20240.04600.04600.04400.04400.0440229,839
10 Apr 20240.04500.04900.04500.04700.0470288,147
09 Apr 20240.04200.04800.04100.04700.04701,033,790
08 Apr 20240.04100.04200.04000.04200.0420355,721
05 Apr 20240.04100.04100.04000.04100.04101,022,132
04 Apr 20240.04200.04200.04100.04100.0410334,463
03 Apr 20240.04500.04500.04200.04300.0430401,434
02 Apr 20240.04100.04300.04100.04300.0430295,151
28 Mar 20240.04100.04100.04100.04100.041024,153
27 Mar 20240.04200.04200.04000.04000.0400830,207
26 Mar 20240.04300.04400.04200.04200.0420680,413
25 Mar 20240.04600.04600.04300.04300.0430386,412
22 Mar 20240.04200.04300.04200.04300.043053,935
21 Mar 20240.04600.04600.04200.04200.04202,211,198
20 Mar 20240.04700.04800.04600.04600.0460171,102
19 Mar 20240.05000.05000.04700.04700.0470647,136
18 Mar 20240.04600.05200.04600.04900.04901,415,537
15 Mar 20240.04550.04550.04550.04550.04555,579
14 Mar 20240.04500.04600.04500.04600.0460651,174
13 Mar 20240.04700.04700.04500.04500.0450290,798
12 Mar 20240.05000.05000.04600.04600.0460794,001
11 Mar 20240.05100.05400.04900.05000.05001,189,415
08 Mar 20240.05400.07000.05100.05400.05409,970,611
07 Mar 20240.04900.04900.04900.04900.0490-
06 Mar 20240.04900.04900.04900.04900.0490-
05 Mar 20240.04900.04900.04900.04900.0490-
04 Mar 20240.04900.04900.04900.04900.0490-
01 Mar 20240.04900.04900.04900.04900.0490-
29 Feb 20240.04900.04900.04900.04900.0490-
28 Feb 20240.04900.04900.04900.04900.0490-
27 Feb 20240.04900.04900.04900.04900.0490-
26 Feb 20240.04500.05000.04400.04900.04901,761,391
23 Feb 20240.04200.04600.04000.04500.04502,365,130
22 Feb 20240.04000.04400.04000.04300.0430266,041
21 Feb 20240.04100.04200.04000.04100.041093,840
20 Feb 20240.04100.04200.04000.04000.0400406,042
19 Feb 20240.04200.04400.04200.04300.0430327,861
16 Feb 20240.04100.04400.04100.04200.0420204,387
15 Feb 20240.04000.04200.04000.04100.0410132,076
14 Feb 20240.04100.04100.04000.04000.0400573,522
13 Feb 20240.04200.04200.04100.04100.0410281,948
12 Feb 20240.04200.04200.04000.04100.0410162,653
09 Feb 20240.04100.04200.04000.04200.0420271,529
08 Feb 20240.04100.04200.03800.04100.04101,363,798
07 Feb 20240.04200.04200.04100.04200.0420751,860
06 Feb 20240.04200.04200.04000.04200.0420272,441
05 Feb 20240.04200.04300.04100.04200.0420730,474
02 Feb 20240.04200.04500.04200.04300.04301,069,812
01 Feb 20240.05000.05000.04200.04300.04304,998,621
31 Jan 20240.04600.04900.04600.04800.0480388,222
30 Jan 20240.04600.04600.04600.04600.0460161,367
29 Jan 20240.04700.04700.04500.04600.0460486,765
25 Jan 20240.04700.04800.04600.04700.04702,426,022
24 Jan 20240.04900.04900.04600.04700.04701,156,981
23 Jan 20240.05000.05000.04900.04900.0490418,945
22 Jan 20240.05000.05100.04900.05100.0510555,580
19 Jan 20240.04900.05200.04900.05100.0510211,309
18 Jan 20240.05000.05200.05000.05000.0500275,017
17 Jan 20240.04800.05200.04800.05000.0500535,401
16 Jan 20240.05200.05300.04800.04800.0480502,543
15 Jan 20240.05100.05400.05100.05300.0530153,700
12 Jan 20240.05100.05300.05000.05100.0510243,634
11 Jan 20240.04800.05100.04800.05100.0510209,272
10 Jan 20240.05100.05100.04800.04800.0480458,127
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...