DOR.AX - Doriemus plc

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20200.02100.02200.02000.02100.021088,462
04 Jun 20200.02100.02100.02100.02100.0210-
03 Jun 20200.02300.02300.02100.02100.0210359,091
02 Jun 20200.02300.02300.02300.02300.0230-
01 Jun 20200.02300.02300.02300.02300.0230-
29 May 20200.02300.02300.02300.02300.0230-
28 May 20200.02300.02300.02300.02300.0230-
27 May 20200.02300.02300.02300.02300.0230-
26 May 20200.02300.02300.02300.02300.0230-
25 May 20200.02300.02300.02300.02300.0230-
22 May 20200.02400.02400.02300.02300.02308,544
21 May 20200.02300.02300.02300.02300.0230-
20 May 20200.02300.02300.02300.02300.0230-
19 May 20200.02300.02300.02300.02300.0230-
18 May 20200.02300.02300.02300.02300.0230-
15 May 20200.02300.02300.02300.02300.0230-
14 May 20200.02300.02300.02300.02300.02307,363
13 May 20200.02300.02300.02200.02200.0220353,840
12 May 20200.02100.02200.02100.02200.022058,616
11 May 20200.02300.02300.02300.02300.0230-
08 May 20200.02300.02300.02300.02300.023025,000
07 May 20200.02000.02000.02000.02000.0200-
06 May 20200.02900.02900.02000.02000.0200159,572
05 May 20200.02900.02900.02900.02900.0290153,278
04 May 20200.03000.03000.03000.03000.0300674,662
01 May 20200.03000.03000.03000.03000.0300-
30 Apr 20200.03000.03000.03000.03000.0300-
29 Apr 20200.03000.03000.03000.03000.0300109,437
28 Apr 20200.03000.03000.02900.03000.030091,748
27 Apr 20200.03000.03000.03000.03000.0300-
24 Apr 20200.03000.03000.03000.03000.0300-
23 Apr 20200.03300.03300.03000.03000.030033,222
22 Apr 20200.03000.03000.03000.03000.030060,438
21 Apr 20200.03000.03000.03000.03000.030087,062
20 Apr 20200.03000.03000.03000.03000.0300-
17 Apr 20200.03000.03000.03000.03000.03002,938
16 Apr 20200.03000.03000.03000.03000.030010,000
15 Apr 20200.03000.03000.03000.03000.0300-
14 Apr 20200.03000.03000.03000.03000.030026,826
09 Apr 20200.02700.02700.02700.02700.027014,000
08 Apr 20200.02000.03000.02000.03000.0300101,341
07 Apr 20200.03500.03500.03500.03500.0350-
06 Apr 20200.03500.03500.03500.03500.0350-
03 Apr 20200.03500.03500.03500.03500.0350-
02 Apr 20200.03500.03500.03500.03500.0350-
01 Apr 20200.03500.03500.03500.03500.0350-
31 Mar 20200.03500.03500.03500.03500.0350-
30 Mar 20200.03500.03500.03500.03500.0350-
27 Mar 20200.03500.03500.03500.03500.0350-
26 Mar 20200.03500.03500.03500.03500.0350-
25 Mar 20200.03500.03500.03500.03500.0350-
24 Mar 20200.03500.03500.03500.03500.0350-
23 Mar 20200.03500.03500.03500.03500.0350-
20 Mar 20200.03500.03500.03500.03500.0350-
19 Mar 20200.03500.03500.03500.03500.0350-
18 Mar 20200.03500.03500.03500.03500.0350-
17 Mar 20200.03500.03500.03500.03500.0350-
16 Mar 20200.03500.03500.03500.03500.0350-
13 Mar 20200.03500.03500.03500.03500.0350-
12 Mar 20200.03500.03500.03500.03500.0350-
11 Mar 20200.03600.03600.03500.03500.0350205,437
10 Mar 20200.03500.03500.03500.03500.035039,865
09 Mar 20200.04000.04100.04000.04100.041057,000
06 Mar 20200.04000.04000.04000.04000.040015,568
05 Mar 20200.04100.04100.04100.04100.041013,444
04 Mar 20200.04200.04200.04200.04200.0420-
03 Mar 20200.04500.04500.04200.04200.0420179,948
02 Mar 20200.04500.04500.04500.04500.045080,000
28 Feb 20200.04800.05000.04800.04900.049041,502
27 Feb 20200.04800.04800.04800.04800.0480-
26 Feb 20200.04800.04800.04800.04800.0480100,000
25 Feb 20200.04500.04500.04500.04500.0450-
24 Feb 20200.04500.04500.04500.04500.0450-
21 Feb 20200.04800.04800.04500.04500.045058,245
20 Feb 20200.04600.04600.04600.04600.0460-
19 Feb 20200.04600.04600.04600.04600.0460-
18 Feb 20200.04600.04600.04600.04600.0460100,000
17 Feb 20200.04600.04600.04600.04600.0460200,000
14 Feb 20200.04200.04200.04200.04200.0420-
13 Feb 20200.04200.04200.04200.04200.0420-
12 Feb 20200.04200.04200.04200.04200.0420-
11 Feb 20200.04200.04200.04200.04200.0420-
10 Feb 20200.04200.04200.04200.04200.0420-
07 Feb 20200.04000.04200.04000.04200.042054,000
06 Feb 20200.04000.04000.04000.04000.0400-
05 Feb 20200.04000.04000.04000.04000.0400100,000
04 Feb 20200.04000.04000.04000.04000.040050,000
03 Feb 20200.04000.04100.04000.04000.0400172,270
31 Jan 20200.04000.04500.03900.03900.0390302,504
30 Jan 20200.03200.03700.03200.03700.0370120,854
29 Jan 20200.03000.03000.03000.03000.0300-
28 Jan 20200.03000.03000.03000.03000.0300-
24 Jan 20200.03000.03000.03000.03000.030045,780
23 Jan 20200.03200.03200.03200.03200.0320-
22 Jan 20200.03200.03200.03200.03200.0320-
21 Jan 20200.03200.03200.03200.03200.032033,000
20 Jan 20200.03500.03500.03500.03500.0350-
17 Jan 20200.03500.03500.03500.03500.0350108,650
16 Jan 20200.03500.03500.03500.03500.0350-
15 Jan 20200.03500.03500.03500.03500.0350-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...