Australia markets closed

Diablo Resources Limited (DBO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0600+0.0010 (+1.69%)
At close: 03:26PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
05 July 20220.05600.06000.05600.06000.0600327,848
04 July 20220.05900.05900.05900.05900.0590-
01 July 20220.05500.05900.05500.05900.0590122,134
30 June 20220.05600.05700.05500.05500.0550165,343
29 June 20220.05900.05900.05300.05600.0560361,591
28 June 20220.05500.06100.05300.06000.06001,657,376
27 June 20220.05800.05800.05400.05400.054057,082
24 June 20220.05200.05500.05200.05500.0550636,241
23 June 20220.05400.05400.05200.05200.0520616,106
22 June 20220.05600.05600.05400.05400.0540659,772
21 June 20220.06000.06500.06000.06500.0650520,000
20 June 20220.05900.06300.05900.06300.063030,000
17 June 20220.05400.05500.05100.05500.05503,350,137
16 June 20220.05700.05700.05400.05400.054067,803
15 June 20220.05500.06000.05500.05800.0580173,623
14 June 20220.06000.06000.05300.05500.0550498,043
10 June 20220.06100.06500.06000.06500.0650404,903
09 June 20220.06800.06800.06200.06200.062046,938
08 June 20220.05400.06500.05400.06500.0650339,436
07 June 20220.05600.06100.05000.05200.05201,003,041
06 June 20220.06700.06700.05500.05500.0550378,615
03 June 20220.06700.06700.06700.06700.067079,561
02 June 20220.06800.07000.06800.07000.070075,082
01 June 20220.07000.07200.07000.07200.072021,125
31 May 20220.06800.07000.06800.06800.068092,638
30 May 20220.06700.06800.06700.06800.06809,018
27 May 20220.06800.07000.06700.06700.067029,860
26 May 20220.07400.07400.06700.06700.067065,958
25 May 20220.07000.07000.06700.07000.0700685,344
24 May 20220.07000.07000.07000.07000.070024,000
23 May 20220.07100.07100.07100.07100.0710171,040
20 May 20220.07500.07500.07500.07500.075027,000
19 May 20220.08000.08000.07400.07400.0740288,687
18 May 20220.08200.08200.08000.08100.081046,266
17 May 20220.08200.08200.08200.08200.082011,589
16 May 20220.08400.08400.08200.08200.082055,423
13 May 20220.08400.08500.08250.08250.08253,828,890
12 May 20220.08700.08700.08400.08400.0840214,707
11 May 20220.09000.09000.08500.08600.0860467,242
10 May 20220.09300.09300.08800.08900.0890405,488
09 May 20220.10000.10000.09300.09500.0950372,217
06 May 20220.09800.10000.09500.10000.1000159,140
05 May 20220.09700.10000.09600.10000.100065,255
04 May 20220.09700.10500.09600.09600.096039,653
03 May 20220.09500.09700.09500.09500.0950118,875
02 May 20220.10500.10500.09500.09500.095020,172
29 Apr 20220.09600.10000.09400.10000.100027,382
28 Apr 20220.09500.09700.09500.09600.0960525,401
27 Apr 20220.09300.09500.09300.09300.093028,721
26 Apr 20220.09500.09500.09300.09300.0930197,429
22 Apr 20220.09500.09600.09500.09600.0960983,440
21 Apr 20220.09700.09800.09600.09600.096018,330
20 Apr 20220.09500.09800.09500.09500.095054,539
19 Apr 20220.09700.09700.09500.09600.09601,069,325
14 Apr 20220.09600.09700.09600.09700.097014,124
13 Apr 20220.09800.09800.09600.09700.0970937,580
12 Apr 20220.09900.09900.09700.09700.097014,638
11 Apr 20220.10000.10000.09700.09700.0970601,288
08 Apr 20220.09800.10000.09800.10000.10003,896,620
07 Apr 20220.10000.10000.09800.09800.098073,599
06 Apr 20220.09900.09950.09900.09900.099094,656
05 Apr 20220.09900.10000.09900.10000.100034,018
04 Apr 20220.10000.10000.10000.10000.1000289,184
01 Apr 20220.10500.10500.10000.10500.1050241,685
31 Mar 20220.09500.10500.09400.10500.1050142,021
30 Mar 20220.09500.09600.09450.09450.0945100,029
29 Mar 20220.09400.09600.09400.09500.095038,423
28 Mar 20220.09300.09600.09200.09600.0960208,057
25 Mar 20220.09600.09700.09300.09500.0950672,875
24 Mar 20220.09400.09450.09300.09450.094533,814
23 Mar 20220.09600.09650.09400.09400.0940167,485
22 Mar 20220.09500.09600.09300.09500.0950117,050
21 Mar 20220.09600.09600.09600.09600.0960493,545
18 Mar 20220.09600.10000.09600.09800.098015,548
17 Mar 20220.09600.09600.09500.09500.0950665,084
16 Mar 20220.10000.10500.09500.09600.0960108,416
15 Mar 20220.09700.10000.09600.09600.096036,548
14 Mar 20220.09600.10000.09600.09700.097067,879
11 Mar 20220.09800.09800.09500.09500.095031,366
10 Mar 20220.09800.10000.09800.10000.100034,253
09 Mar 20220.09800.09800.09600.09800.098014,731
08 Mar 20220.09600.09600.09600.09600.096021,333
07 Mar 20220.10500.10500.09500.10000.1000365,157
04 Mar 20220.10000.10000.10000.10000.100027,790
03 Mar 20220.10500.11000.09500.11000.1100207,790
02 Mar 20220.10000.11500.10000.10500.1050113,002
01 Mar 20220.10000.10000.09600.09600.096043,466
28 Feb 20220.10000.11500.09800.09800.0980100,996
25 Feb 20220.09500.11000.09500.10000.1000222,091
24 Feb 20220.11000.11000.09100.09100.0910630,103
23 Feb 20220.11500.11500.11000.11000.1100466,113
22 Feb 20220.12000.12000.11500.11500.115021,475
21 Feb 20220.11500.12000.11500.12000.120052,312
18 Feb 20220.11500.12000.11500.11500.115058,629
17 Feb 20220.13000.13000.13000.13000.13001,148
16 Feb 20220.13500.13500.11500.13000.1300247,002
15 Feb 20220.12000.13000.11500.13000.1300153,768
14 Feb 20220.13000.13000.11500.11500.1150205,992
11 Feb 20220.13000.13500.13000.13500.135014,750
10 Feb 20220.13500.13500.13000.13500.1350111,180
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...