DOR.AX - Doriemus plc

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
16 Aug. 20190.03400.03400.03400.03400.0340104,250
15 Aug. 20190.03400.03400.03400.03400.0340-
14 Aug. 20190.03600.03600.03400.03400.0340219,976
13 Aug. 20190.03600.03600.03600.03600.0360-
12 Aug. 20190.03600.03600.03600.03600.0360-
09 Aug. 20190.03600.03600.03600.03600.0360100,000
08 Aug. 20190.03700.03700.03600.03600.036025,000
07 Aug. 20190.03700.03700.03700.03700.0370-
06 Aug. 20190.03700.03700.03700.03700.037062,956
05 Aug. 20190.03800.03800.03800.03800.038018,000
02 Aug. 20190.04000.04000.04000.04000.040040,583
01 Aug. 20190.04000.04000.04000.04000.0400-
31 Jul. 20190.03500.04000.03500.04000.0400285,000
30 Jul. 20190.03300.03300.03300.03300.0330200,000
29 Jul. 20190.03600.03600.03600.03600.036066,234
26 Jul. 20190.03500.03500.03500.03500.0350-
25 Jul. 20190.03500.03500.03500.03500.035030,000
24 Jul. 20190.03300.03300.03300.03300.0330-
23 Jul. 20190.03300.03300.03300.03300.03308,761
22 Jul. 20190.03300.03300.03300.03300.0330-
19 Jul. 20190.03300.03300.03300.03300.0330100,000
18 Jul. 20190.03300.03300.03200.03300.033090,111
17 Jul. 20190.03200.03200.03200.03200.0320-
16 Jul. 20190.03200.03200.03200.03200.032011,587
15 Jul. 20190.03500.03500.03500.03500.0350102,661
12 Jul. 20190.04000.04000.03800.03800.038038,462
11 Jul. 20190.04000.04000.04000.04000.040020,000
10 Jul. 20190.04100.04100.04100.04100.0410-
09 Jul. 20190.04100.04100.04100.04100.04101,746
08 Jul. 20190.04000.04000.04000.04000.0400-
05 Jul. 20190.04000.04000.04000.04000.04003,089
04 Jul. 20190.04000.04000.04000.04000.040080,000
03 Jul. 20190.03800.04000.03800.04000.040060,000
02 Jul. 20190.04000.04000.04000.04000.0400137,500
01 Jul. 20190.04800.04800.04000.04000.0400158,089
28 Jun. 20190.04800.04800.04800.04800.04802,988
27 Jun. 20190.04800.04800.04800.04800.04803,000
26 Jun. 20190.04700.04700.04700.04700.04702,620
25 Jun. 20190.05000.05000.05000.05000.0500-
24 Jun. 20190.05000.05000.05000.05000.050040,000
21 Jun. 20190.04900.05000.04900.05000.050045,211
20 Jun. 20190.04800.04800.04700.04700.047040,102
19 Jun. 20190.05200.05200.04700.04800.0480180,190
18 Jun. 20190.06000.06000.05400.05400.0540170,850
17 Jun. 20190.06000.06000.06000.06000.060060
14 Jun. 20190.06000.06000.06000.06000.0600-
13 Jun. 20190.06100.06100.06000.06000.060055,000
12 Jun. 20190.05400.06000.05400.06000.0600253,008
11 Jun. 20190.04800.05000.04800.05000.050049,690
07 Jun. 20190.04700.05000.04700.05000.050080,345
06 Jun. 20190.05500.05500.05000.05000.0500282,992
05 Jun. 20190.05000.05000.05000.05000.05001,352
04 Jun. 20190.05600.05600.05600.05600.056019,536
03 Jun. 20190.05800.05800.05600.05600.0560177,214
31 May 20190.06600.06600.06600.06600.0660-
30 May 20190.06200.06600.06200.06600.0660120,000
29 May 20190.05900.05900.05900.05900.059053,525
28 May 20190.06000.06200.06000.06200.062055,000
27 May 20190.06100.06300.05700.06300.063076,002
24 May 20190.06400.06400.06400.06400.0640-
23 May 20190.06400.06400.06400.06400.064019,560
22 May 20190.07200.07200.07200.07200.0720215,000
21 May 20190.07200.07200.06000.07200.0720130,987
20 May 20190.06800.07500.06800.07500.0750288,687
17 May 20190.07000.07000.07000.07000.0700162,315
16 May 20190.07500.07500.07000.07000.0700175,761
15 May 20190.07000.07500.07000.07500.0750465,000
14 May 20190.07500.07500.06700.06700.0670203,000
13 May 20190.06500.07500.06500.07500.0750150,000
10 May 20190.06700.07200.06700.07200.0720497,884
09 May 20190.06700.06700.06700.06700.067015,000
08 May 20190.06800.06800.06800.06800.0680-
07 May 20190.06800.06800.06800.06800.0680-
06 May 20190.06200.06800.06200.06800.0680300,500
03 May 20190.06000.06000.06000.06000.0600-
02 May 20190.06100.06100.06000.06000.060017,250
01 May 20190.06300.06300.06300.06300.06307,619
30 Apr. 20190.06300.06300.06300.06300.063014,748
29 Apr. 20190.06400.06400.06300.06400.0640254,099
26 Apr. 20190.06400.06400.06400.06400.064042,494
24 Apr. 20190.06500.06500.06500.06500.0650-
23 Apr. 20190.06500.06500.06500.06500.065030,252
18 Apr. 20190.06600.06600.06600.06600.0660100,000
17 Apr. 20190.06900.06900.06900.06900.069015,000
16 Apr. 20190.06600.06600.06600.06600.0660-
15 Apr. 20190.06800.06800.06500.06600.0660354,616
12 Apr. 20190.07200.07500.07200.07500.075029,814
11 Apr. 20190.06600.07800.06600.07800.0780205,000
10 Apr. 20190.06600.06600.06500.06500.065061,264
09 Apr. 20190.07000.07000.07000.07000.070020,000
08 Apr. 20190.07000.07300.07000.07000.0700170,000
05 Apr. 20190.06300.06300.06200.06200.0620203,000
04 Apr. 20190.07000.07000.07000.07000.070058,500
03 Apr. 20190.06500.07500.06500.07500.0750193,023
02 Apr. 20190.06000.06200.05900.06200.062030,348
01 Apr. 20190.06000.06200.06000.06200.062035,000
29 Mar. 20190.07000.07000.07000.07000.070010,000
28 Mar. 20190.06700.06700.06700.06700.0670485
27 Mar. 20190.06700.06700.06700.06700.0670100,000
26 Mar. 20190.07500.07500.07500.07500.0750-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...