Australia markets closed

DeSoto Resources Limited (DES.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.07600.0000 (0.00%)
At close: 10:02AM AEST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.07600.07600.07600.07600.0760-
23 May 20240.07600.07600.07600.07600.076012,000
22 May 20240.07400.07400.07400.07400.0740116,262
21 May 20240.07400.07400.07400.07400.0740-
20 May 20240.07400.07400.07400.07400.0740-
17 May 20240.07400.07400.07400.07400.0740-
16 May 20240.07400.07400.07400.07400.0740110,000
15 May 20240.06600.06600.06600.06600.0660-
14 May 20240.06600.06600.06600.06600.0660-
13 May 20240.06600.06600.06600.06600.0660-
10 May 20240.06600.06600.06600.06600.0660-
09 May 20240.06600.06600.06500.06600.0660100,000
08 May 20240.07600.07600.07600.07600.0760-
07 May 20240.07600.07600.07600.07600.0760-
06 May 20240.07600.07600.07600.07600.0760-
03 May 20240.07600.07600.07600.07600.0760-
02 May 20240.07600.07600.07600.07600.0760-
01 May 20240.07600.07600.07600.07600.0760-
30 Apr 20240.07600.07600.07600.07600.0760-
29 Apr 20240.07600.07600.07600.07600.0760-
26 Apr 20240.07600.07600.07600.07600.0760-
24 Apr 20240.07600.07600.07600.07600.0760-
23 Apr 20240.07600.07600.07600.07600.0760-
22 Apr 20240.07600.07600.07600.07600.0760131,520
19 Apr 20240.07700.07700.07600.07600.076046,750
18 Apr 20240.08000.08000.08000.08000.0800-
17 Apr 20240.08000.08000.08000.08000.0800-
16 Apr 20240.08000.08000.08000.08000.0800-
15 Apr 20240.08000.08000.08000.08000.0800-
12 Apr 20240.09000.09000.08000.08000.080025,000
11 Apr 20240.09000.09000.09000.09000.0900-
10 Apr 20240.09000.09000.09000.09000.09004,719
09 Apr 20240.08100.08100.08100.08100.0810-
08 Apr 20240.08100.08100.08100.08100.0810-
05 Apr 20240.08100.08100.08100.08100.0810-
04 Apr 20240.08100.08100.08100.08100.0810-
03 Apr 20240.08100.08100.08100.08100.0810-
02 Apr 20240.07850.08100.07850.08100.081095,006
28 Mar 20240.08100.08100.08100.08100.0810-
27 Mar 20240.08100.08100.08100.08100.0810-
26 Mar 20240.08100.08100.08000.08100.081066,172
25 Mar 20240.08000.08000.08000.08000.080014,438
22 Mar 20240.08100.08100.08100.08100.0810-
21 Mar 20240.08100.08100.08100.08100.0810-
20 Mar 20240.08100.08100.08100.08100.081010,000
19 Mar 20240.08100.08100.08100.08100.0810-
18 Mar 20240.08100.08100.08100.08100.081044,538
15 Mar 20240.07500.07500.07500.07500.0750-
14 Mar 20240.08100.08100.07400.07500.0750392,714
13 Mar 20240.08000.08000.08000.08000.0800-
12 Mar 20240.08000.08000.08000.08000.0800-
11 Mar 20240.08000.08000.08000.08000.0800-
08 Mar 20240.08000.08000.08000.08000.0800-
07 Mar 20240.08000.08000.08000.08000.0800-
06 Mar 20240.08000.08000.08000.08000.0800-
05 Mar 20240.08000.08000.08000.08000.0800-
04 Mar 20240.08000.08000.08000.08000.0800-
01 Mar 20240.08000.08000.08000.08000.0800-
29 Feb 20240.08100.08100.08000.08000.0800100,329
28 Feb 20240.08400.08400.08200.08300.0830201,584
27 Feb 20240.08400.08400.08400.08400.0840-
26 Feb 20240.08400.08400.08400.08400.0840102,917
23 Feb 20240.08500.08500.08500.08500.085012,083
22 Feb 20240.08500.08500.08500.08500.0850-
21 Feb 20240.08500.08500.08500.08500.0850-
20 Feb 20240.08500.08500.08500.08500.0850-
19 Feb 20240.08500.08500.08500.08500.0850-
16 Feb 20240.08500.08500.08500.08500.0850-
15 Feb 20240.08500.08500.08500.08500.0850237,917
14 Feb 20240.08700.08700.08700.08700.0870-
13 Feb 20240.08700.08700.08700.08700.0870-
12 Feb 20240.08700.08700.08700.08700.087011,419
09 Feb 20240.08500.08900.08500.08900.0890373,085
08 Feb 20240.08700.08700.08700.08700.087057,860
07 Feb 20240.08700.08700.08700.08700.0870-
06 Feb 20240.08700.08700.08700.08700.0870-
05 Feb 20240.09000.09000.08700.08700.087021,930
02 Feb 20240.09100.09100.09100.09100.0910-
01 Feb 20240.09100.09100.09100.09100.0910-
31 Jan 20240.09100.09100.09100.09100.091030,000
30 Jan 20240.09900.09900.09900.09900.09901,000
29 Jan 20240.09600.09600.09000.09000.0900613,111
25 Jan 20240.09500.09500.09500.09500.095010,000
24 Jan 20240.09700.09700.09700.09700.0970249
23 Jan 20240.09800.09800.09800.09800.09805,204
22 Jan 20240.09200.09200.09200.09200.09202,731
19 Jan 20240.09800.09800.09800.09800.0980-
18 Jan 20240.09800.09800.09800.09800.098010,301
17 Jan 20240.09000.09000.09000.09000.0900-
16 Jan 20240.09000.09000.09000.09000.0900-
15 Jan 20240.09000.09000.09000.09000.0900-
12 Jan 20240.09100.09100.09000.09000.0900442,900
11 Jan 20240.09100.09100.09100.09100.091015,963
10 Jan 20240.09100.09100.09000.09000.090015,000
09 Jan 20240.09000.09000.09000.09000.090050,000
08 Jan 20240.09100.09100.09000.09000.0900880,808
05 Jan 20240.09500.09500.09500.09500.0950-
04 Jan 20240.09500.09500.09500.09500.0950-
03 Jan 20240.09500.09500.09500.09500.0950-
02 Jan 20240.09500.09500.09500.09500.09505,284
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...