DOR.AX - Doriemus plc

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
12 Dec 20190.03000.03300.03000.03300.033056,643
12 Dec 20190.03000.03300.03000.03300.033056,643
11 Dec 20190.03100.03100.03100.03100.0310-
10 Dec 20190.03100.03100.03100.03100.03102,822
09 Dec 20190.03000.03000.03000.03000.0300-
06 Dec 20190.03000.03000.03000.03000.0300-
05 Dec 20190.03000.03000.03000.03000.03006,538
04 Dec 20190.03000.03000.03000.03000.0300-
03 Dec 20190.03000.03000.03000.03000.0300-
02 Dec 20190.03000.03000.03000.03000.03001,995
29 Nov 20190.03200.03200.03200.03200.0320-
28 Nov 20190.03200.03200.03200.03200.032060,756
27 Nov 20190.03200.03200.03200.03200.0320-
26 Nov 20190.03200.03200.03200.03200.0320-
25 Nov 20190.03200.03200.03200.03200.032012,320
22 Nov 20190.03000.03000.03000.03000.0300-
21 Nov 20190.03000.03000.03000.03000.0300-
20 Nov 20190.04000.04000.03000.03000.0300151,063
19 Nov 20190.04000.04000.04000.04000.0400-
18 Nov 20190.04000.04000.04000.04000.04006,630
15 Nov 20190.05000.05000.05000.05000.0500-
14 Nov 20190.05000.05000.05000.05000.0500-
13 Nov 20190.05000.05000.05000.05000.0500-
12 Nov 20190.05000.05000.05000.05000.0500-
11 Nov 20190.05000.05000.05000.05000.0500-
08 Nov 20190.05000.05000.05000.05000.0500-
07 Nov 20190.05000.05000.05000.05000.0500-
06 Nov 20190.05000.05000.05000.05000.0500-
05 Nov 20190.05000.05000.05000.05000.0500-
04 Nov 20190.05000.05000.05000.05000.0500-
01 Nov 20190.05000.05000.05000.05000.0500-
31 Oct 20190.05000.05000.05000.05000.0500-
30 Oct 20190.05000.05000.05000.05000.0500-
29 Oct 20190.05000.05000.05000.05000.0500-
28 Oct 20190.05000.05000.05000.05000.0500-
25 Oct 20190.05000.05000.05000.05000.0500-
24 Oct 20190.05000.05000.05000.05000.0500-
23 Oct 20190.05000.05000.05000.05000.0500-
22 Oct 20190.05000.05000.05000.05000.0500-
21 Oct 20190.05000.05000.05000.05000.0500-
18 Oct 20190.05000.05000.05000.05000.0500-
17 Oct 20190.05000.05000.05000.05000.05001,961
16 Oct 20190.05000.05000.05000.05000.05005,036
15 Oct 20190.05000.05000.05000.05000.05006,003
14 Oct 20190.05000.05000.05000.05000.050024,000
11 Oct 20190.05000.05000.05000.05000.05006,000
10 Oct 20190.05600.05600.05600.05600.05603,196
09 Oct 20190.05600.05600.05600.05600.05606,392
08 Oct 20190.05800.05800.05600.05600.056010,619
07 Oct 20190.05000.05000.05000.05000.0500-
04 Oct 20190.05000.05000.05000.05000.0500-
03 Oct 20190.05000.05000.05000.05000.05005,000
02 Oct 20190.04500.04500.04500.04500.045020,833
01 Oct 2019------
30 Sep 20190.04000.04000.04000.04000.0400-
27 Sep 20190.04000.04000.04000.04000.0400-
26 Sep 20190.03900.04000.03900.04000.0400186,848
25 Sep 20190.03700.03700.03700.03700.0370-
24 Sep 20190.03700.03700.03700.03700.0370-
23 Sep 20190.03700.03700.03700.03700.0370-
20 Sep 20190.03700.03700.03700.03700.03706,250
19 Sep 20190.03700.03700.03700.03700.0370-
18 Sep 20190.03700.03700.03700.03700.03704,500
17 Sep 20190.03600.03600.03600.03600.036010,439
16 Sep 20190.03400.03400.03400.03400.0340-
13 Sep 20190.03400.03400.03400.03400.0340-
12 Sep 20190.03400.03400.03400.03400.034087
11 Sep 20190.03400.03400.03400.03400.0340765
10 Sep 20190.03400.03400.03400.03400.0340-
09 Sep 20190.03400.03400.03400.03400.0340-
06 Sep 20190.03400.03400.03400.03400.0340-
05 Sep 20190.03400.03400.03400.03400.0340-
04 Sep 20190.03400.03400.03400.03400.0340-
03 Sep 2019------
02 Sep 20190.03400.03400.03400.03400.034013,071
30 Aug 20190.02800.02800.02800.02800.0280-
29 Aug 20190.02900.02900.02800.02800.0280146,541
28 Aug 20190.03000.03000.03000.03000.030075,000
27 Aug 20190.03100.03100.03100.03100.0310-
26 Aug 20190.03200.03200.03100.03100.031046,715
23 Aug 20190.03400.03400.03400.03400.0340-
22 Aug 20190.03400.03400.03400.03400.03401,164
21 Aug 20190.03400.03400.03400.03400.0340-
20 Aug 20190.03400.03400.03400.03400.0340-
19 Aug 20190.03400.03400.03400.03400.0340-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...