Australia markets close in 5 hours 39 minutes

Doriemus Plc (DOR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.14000.0000 (0.00%)
As of 03:44PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20220.13000.14000.13000.14000.1400104,202
17 Jan 20220.11500.11500.11500.11500.1150-
14 Jan 20220.14000.14000.11500.11500.115067,422
13 Jan 20220.14500.14500.14500.14500.14504,000
12 Jan 20220.13500.13500.13500.13500.1350-
11 Jan 20220.13500.13500.13500.13500.1350-
10 Jan 20220.14000.14000.13500.13500.135039,824
07 Jan 20220.15000.15000.13500.14000.140060,540
06 Jan 20220.14500.15500.14500.15500.155031,899
05 Jan 20220.15000.15000.14500.14500.145048,241
04 Jan 20220.13500.16000.13500.14500.1450247,497
31 Dec 20210.12000.13000.12000.13000.1300144,398
30 Dec 20210.11000.11500.11000.11500.11507,238
29 Dec 20210.11000.11000.11000.11000.1100-
24 Dec 20210.11000.11000.11000.11000.11006,500
23 Dec 20210.11000.11500.11000.11500.115068,653
22 Dec 20210.11500.11500.11500.11500.11503
21 Dec 20210.11500.11500.11500.11500.1150-
20 Dec 20210.12000.12000.11500.11500.1150224,670
17 Dec 20210.11000.11500.11000.11500.115033,492
16 Dec 20210.11000.11000.11000.11000.110034,927
15 Dec 20210.11000.11000.11000.11000.1100-
14 Dec 20210.11000.11000.11000.11000.1100-
13 Dec 20210.11000.11000.11000.11000.1100-
10 Dec 20210.11000.11000.11000.11000.1100-
09 Dec 20210.11000.11000.11000.11000.11009,090
08 Dec 20210.10000.10500.10000.10000.1000115,186
07 Dec 20210.10500.11000.09900.10000.1000162,516
06 Dec 20210.11000.11500.10500.10500.1050217,151
03 Dec 20210.11000.11000.11000.11000.1100-
02 Dec 20210.11000.11000.11000.11000.1100-
01 Dec 20210.11000.11000.11000.11000.1100-
30 Nov 20210.11000.11000.11000.11000.110056,238
29 Nov 20210.11500.11500.11500.11500.1150-
26 Nov 20210.11500.12000.11500.11500.115083,365
25 Nov 20210.12000.12000.11000.11000.1100120,001
24 Nov 20210.13000.13500.12500.13000.1300288,078
23 Nov 20210.12000.13000.11000.11500.1150366,669
22 Nov 20210.13500.13500.12500.12500.1250158,885
19 Nov 20210.14000.14500.13500.14500.145095,270
18 Nov 20210.13500.13500.13500.13500.1350583
17 Nov 20210.14500.14500.14500.14500.145010,000
16 Nov 20210.14000.15000.13500.15000.1500141,916
15 Nov 20210.13000.15500.12500.14000.1400943,409
12 Nov 20210.14250.14250.13500.13500.135098,519
11 Nov 20210.14500.14500.14500.14500.145093,870
10 Nov 20210.14000.15500.14000.14500.1450197,649
09 Nov 20210.16000.16000.14000.14000.1400407,790
08 Nov 20210.17500.17500.16000.16000.160047,255
05 Nov 20210.17500.17500.17500.17500.175060,734
04 Nov 20210.18000.18000.16000.17500.1750220,538
03 Nov 20210.17000.19500.15500.18000.1800878,786
02 Nov 20210.24500.24500.18000.18000.18001,485,632
01 Nov 20210.27000.27000.24500.25000.2500430,715
29 Oct 20210.28500.28500.26500.28000.2800442,750
28 Oct 20210.27500.28500.27000.28500.285075,120
27 Oct 20210.28500.28500.27000.27000.2700192,686
26 Oct 20210.29500.30000.29000.29000.290039,255
25 Oct 20210.29000.30500.26500.29000.2900345,089
22 Oct 20210.34000.34000.29000.30500.305042,873
21 Oct 20210.32000.32750.31500.32000.3200117,063
20 Oct 20210.32000.32000.31500.31500.315090,999
19 Oct 20210.32000.33000.32000.33000.330050,813
18 Oct 20210.34500.34500.31500.31500.315098,863
15 Oct 20210.31500.34500.31500.34500.3450118,913
14 Oct 20210.31000.32000.31000.32000.3200122,787
13 Oct 20210.33000.33500.32000.32000.320073,951
12 Oct 20210.35500.36500.31000.33000.3300181,873
11 Oct 20210.37000.38500.35500.35500.355098,001
08 Oct 20210.35000.36000.33000.36000.3600193,726
07 Oct 20210.31000.33000.31000.33000.3300111,617
06 Oct 20210.29000.30000.29000.30000.300064,047
05 Oct 20210.30000.30000.27000.29000.2900259,337
04 Oct 20210.26000.31500.26000.30000.3000600,469
01 Oct 20210.25000.25000.24500.25000.250041,263
30 Sept 20210.25500.26000.25500.26000.2600100,581
29 Sept 20210.27000.28000.25500.27000.270071,269
28 Sept 20210.28000.28000.25500.27000.2700129,536
27 Sept 20210.26000.27000.26000.27000.270038,225
24 Sept 20210.25000.27000.25000.27000.270057,898
23 Sept 20210.26000.26000.26000.26000.260014,475
22 Sept 20210.25000.26000.25000.26000.260023,264
21 Sept 20210.24500.25000.24500.25000.250086,933
20 Sept 20210.29000.30500.25500.25500.2550131,395
17 Sept 20210.27000.31000.27000.29000.2900339,186
16 Sept 20210.26000.26500.26000.26000.260076,968
15 Sept 20210.24500.25500.24500.25500.25509,773
14 Sept 20210.25500.26500.24500.24500.2450223,167
13 Sept 20210.25000.26000.24500.25500.2550124,170
10 Sept 20210.24000.27000.24000.25000.2500102,414
09 Sept 20210.25000.25000.22500.23000.2300579,659
08 Sept 20210.28500.28500.24500.25500.2550617,028
07 Sept 20210.27000.31000.26500.29500.2950465,240
06 Sept 20210.26000.27000.25500.27000.2700179,391
03 Sept 20210.25000.27000.23500.27000.2700151,040
02 Sept 20210.25500.25500.23500.25500.2550288,242
01 Sept 20210.22500.29000.22500.25500.2550328,949
31 Aug 20210.22500.23000.21000.22500.2250176,580
30 Aug 20210.21000.24500.20500.23000.2300650,722
27 Aug 20210.19500.20000.19000.19000.1900250,735
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...