Delorean Corporation Limited (DEL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 01:28PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 02 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,018 |
| 01 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 30 Apr 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 32,496 |
| 29 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 10,335 |
| 26 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 34,190 |
| 24 Apr 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 417,329 |
| 23 Apr 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 206,204 |
| 22 Apr 2024 | 0.0480 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 4,184 |
| 19 Apr 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 162,300 |
| 18 Apr 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 25,357 |
| 17 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 265,685 |
| 16 Apr 2024 | 0.0530 | 0.0530 | 0.0460 | 0.0460 | 0.0460 | 115,324 |
| 15 Apr 2024 | 0.0590 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 52,605 |
| 12 Apr 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 414 |
| 11 Apr 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 16 |
| 10 Apr 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 8,982 |
| 09 Apr 2024 | 0.0600 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 121,333 |
| 08 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,333 |
| 05 Apr 2024 | 0.0620 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 44,835 |
| 04 Apr 2024 | 0.0620 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 135,993 |
| 03 Apr 2024 | 0.0620 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 168,843 |
| 02 Apr 2024 | 0.0590 | 0.0620 | 0.0590 | 0.0620 | 0.0620 | 51,453 |
| 28 Mar 2024 | 0.0620 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 50,593 |
| 27 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 26 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 7,718 |
| 25 Mar 2024 | 0.0630 | 0.0670 | 0.0600 | 0.0670 | 0.0670 | 118,731 |
| 22 Mar 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 400 |
| 21 Mar 2024 | 0.0630 | 0.0690 | 0.0630 | 0.0670 | 0.0670 | 219,764 |
| 20 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 92,608 |
| 19 Mar 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 18 Mar 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 32,851 |
| 15 Mar 2024 | 0.0680 | 0.0680 | 0.0610 | 0.0610 | 0.0610 | 55,268 |
| 14 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 1,640 |
| 13 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 7,750 |
| 12 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 11 Mar 2024 | 0.0670 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 408,660 |
| 08 Mar 2024 | 0.0660 | 0.0670 | 0.0600 | 0.0670 | 0.0670 | 45,346 |
| 07 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 15,151 |
| 06 Mar 2024 | 0.0600 | 0.0660 | 0.0600 | 0.0660 | 0.0660 | 304,418 |
| 05 Mar 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 04 Mar 2024 | 0.0530 | 0.0565 | 0.0530 | 0.0560 | 0.0560 | 66,854 |
| 01 Mar 2024 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 89,321 |
| 29 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 8,178 |
| 28 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 21,131 |
| 27 Feb 2024 | 0.0550 | 0.0640 | 0.0550 | 0.0630 | 0.0630 | 422,955 |
| 26 Feb 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 108,769 |
| 23 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 24,233 |
| 22 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 23,785 |
| 21 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,242 |
| 20 Feb 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 102,359 |
| 19 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 22,216 |
| 16 Feb 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 59,856 |
| 15 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 14 Feb 2024 | 0.0600 | 0.0600 | 0.0520 | 0.0520 | 0.0520 | 64,689 |
| 13 Feb 2024 | 0.0610 | 0.0610 | 0.0580 | 0.0600 | 0.0600 | 200,523 |
| 12 Feb 2024 | 0.0530 | 0.0580 | 0.0530 | 0.0580 | 0.0580 | 99,299 |
| 09 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 18,867 |
| 08 Feb 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 144,266 |
| 07 Feb 2024 | 0.0580 | 0.0580 | 0.0510 | 0.0560 | 0.0560 | 89,828 |
| 06 Feb 2024 | 0.0520 | 0.0600 | 0.0520 | 0.0590 | 0.0590 | 522,403 |
| 05 Feb 2024 | 0.0470 | 0.0520 | 0.0470 | 0.0520 | 0.0520 | 272,518 |
| 02 Feb 2024 | 0.0360 | 0.0450 | 0.0360 | 0.0450 | 0.0450 | 733,627 |
| 01 Feb 2024 | 0.0340 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 43,819 |
| 31 Jan 2024 | 0.0320 | 0.0390 | 0.0320 | 0.0370 | 0.0370 | 2,260,434 |
| 30 Jan 2024 | 0.0340 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 11,579 |
| 29 Jan 2024 | 0.0320 | 0.0350 | 0.0310 | 0.0350 | 0.0350 | 410,057 |
| 25 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 24 Jan 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 249,913 |
| 23 Jan 2024 | 0.0320 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 473,972 |
| 22 Jan 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 297,947 |
| 19 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 644 |
| 18 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 17 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 16 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 15 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 12 Jan 2024 | 0.0270 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 743,269 |
| 11 Jan 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 50,860 |
| 10 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 09 Jan 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 33,337 |
| 08 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 134 |
| 05 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 57,735 |
| 04 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 03 Jan 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 173,944 |
| 02 Jan 2024 | 0.0280 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 36,665 |
| 29 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 28 Dec 2023 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 4,469 |
| 27 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 22 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 21 Dec 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 106,453 |
| 20 Dec 2023 | 0.0330 | 0.0330 | 0.0290 | 0.0290 | 0.0290 | 41,716 |
| 19 Dec 2023 | 0.0270 | 0.0320 | 0.0270 | 0.0320 | 0.0320 | 828,668 |
| 18 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 71,296 |
| 15 Dec 2023 | 0.0280 | 0.0310 | 0.0270 | 0.0270 | 0.0270 | 100,649 |
| 14 Dec 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 262,483 |
| 13 Dec 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 214,315 |
| 12 Dec 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 11 Dec 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 1,020 |
| 08 Dec 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 30,120 |
| 07 Dec 2023 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 125,594 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.