DOR.AX - Doriemus plc

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...