Mail

DOR.AX - Doriemus Plc

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Jul 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
09 Jul 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
08 Jul 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
07 Jul 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
06 Jul 2020	0.0250	0.0270	0.0250	0.0270	0.0270	26,950
03 Jul 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
02 Jul 2020	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
01 Jul 2020	0.0250	0.0250	0.0250	0.0250	0.0250	8,435
30 Jun 2020	0.0250	0.0250	0.0240	0.0250	0.0250	313,965
29 Jun 2020	0.0230	0.0260	0.0230	0.0250	0.0250	117,812
26 Jun 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
25 Jun 2020	0.0250	0.0250	0.0250	0.0250	0.0250	237,928
24 Jun 2020	0.0210	0.0230	0.0210	0.0230	0.0230	36,596
23 Jun 2020	0.0210	0.0210	0.0210	0.0210	0.0210	-
22 Jun 2020	0.0210	0.0210	0.0210	0.0210	0.0210	-
19 Jun 2020	0.0210	0.0210	0.0210	0.0210	0.0210	-
18 Jun 2020	0.0210	0.0210	0.0210	0.0210	0.0210	-
17 Jun 2020	0.0210	0.0210	0.0210	0.0210	0.0210	57,692
16 Jun 2020	0.0210	0.0210	0.0210	0.0210	0.0210	126,924
15 Jun 2020	0.0210	0.0210	0.0210	0.0210	0.0210	305,247
12 Jun 2020	0.0210	0.0210	0.0210	0.0210	0.0210	-
11 Jun 2020	0.0210	0.0210	0.0210	0.0210	0.0210	-
10 Jun 2020	0.0210	0.0210	0.0210	0.0210	0.0210	160,000
09 Jun 2020	0.0210	0.0210	0.0210	0.0210	0.0210	23,735
05 Jun 2020	0.0210	0.0220	0.0200	0.0210	0.0210	88,462
04 Jun 2020	0.0210	0.0210	0.0210	0.0210	0.0210	-
03 Jun 2020	0.0230	0.0230	0.0210	0.0210	0.0210	359,091
02 Jun 2020	0.0230	0.0230	0.0230	0.0230	0.0230	-
01 Jun 2020	0.0230	0.0230	0.0230	0.0230	0.0230	-
29 May 2020	0.0230	0.0230	0.0230	0.0230	0.0230	-
28 May 2020	0.0230	0.0230	0.0230	0.0230	0.0230	-
27 May 2020	0.0230	0.0230	0.0230	0.0230	0.0230	-
26 May 2020	0.0230	0.0230	0.0230	0.0230	0.0230	-
25 May 2020	0.0230	0.0230	0.0230	0.0230	0.0230	-
22 May 2020	0.0240	0.0240	0.0230	0.0230	0.0230	8,544
21 May 2020	0.0230	0.0230	0.0230	0.0230	0.0230	-
20 May 2020	0.0230	0.0230	0.0230	0.0230	0.0230	-
19 May 2020	0.0230	0.0230	0.0230	0.0230	0.0230	-
18 May 2020	0.0230	0.0230	0.0230	0.0230	0.0230	-
15 May 2020	0.0230	0.0230	0.0230	0.0230	0.0230	-
14 May 2020	0.0230	0.0230	0.0230	0.0230	0.0230	7,363
13 May 2020	0.0230	0.0230	0.0220	0.0220	0.0220	353,840
12 May 2020	0.0210	0.0220	0.0210	0.0220	0.0220	58,616
11 May 2020	0.0230	0.0230	0.0230	0.0230	0.0230	-
08 May 2020	0.0230	0.0230	0.0230	0.0230	0.0230	25,000
07 May 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 May 2020	0.0290	0.0290	0.0200	0.0200	0.0200	159,572
05 May 2020	0.0290	0.0290	0.0290	0.0290	0.0290	153,278
04 May 2020	0.0300	0.0300	0.0300	0.0300	0.0300	674,662
01 May 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
30 Apr 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 Apr 2020	0.0300	0.0300	0.0300	0.0300	0.0300	109,437
28 Apr 2020	0.0300	0.0300	0.0290	0.0300	0.0300	91,748
27 Apr 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 Apr 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Apr 2020	0.0330	0.0330	0.0300	0.0300	0.0300	33,222
22 Apr 2020	0.0300	0.0300	0.0300	0.0300	0.0300	60,438
21 Apr 2020	0.0300	0.0300	0.0300	0.0300	0.0300	87,062
20 Apr 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
17 Apr 2020	0.0300	0.0300	0.0300	0.0300	0.0300	2,938
16 Apr 2020	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
15 Apr 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 Apr 2020	0.0300	0.0300	0.0300	0.0300	0.0300	26,826
09 Apr 2020	0.0270	0.0270	0.0270	0.0270	0.0270	14,000
08 Apr 2020	0.0200	0.0300	0.0200	0.0300	0.0300	101,341
07 Apr 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
06 Apr 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
03 Apr 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
02 Apr 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
01 Apr 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
31 Mar 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
30 Mar 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
27 Mar 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
26 Mar 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
25 Mar 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
24 Mar 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
23 Mar 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
20 Mar 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
19 Mar 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
18 Mar 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
17 Mar 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
16 Mar 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
13 Mar 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
12 Mar 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
11 Mar 2020	0.0360	0.0360	0.0350	0.0350	0.0350	205,437
10 Mar 2020	0.0350	0.0350	0.0350	0.0350	0.0350	39,865
09 Mar 2020	0.0400	0.0410	0.0400	0.0410	0.0410	57,000
06 Mar 2020	0.0400	0.0400	0.0400	0.0400	0.0400	15,568
05 Mar 2020	0.0410	0.0410	0.0410	0.0410	0.0410	13,444
04 Mar 2020	0.0420	0.0420	0.0420	0.0420	0.0420	-
03 Mar 2020	0.0450	0.0450	0.0420	0.0420	0.0420	179,948
02 Mar 2020	0.0450	0.0450	0.0450	0.0450	0.0450	80,000
28 Feb 2020	0.0480	0.0500	0.0480	0.0490	0.0490	41,502
27 Feb 2020	0.0480	0.0480	0.0480	0.0480	0.0480	-
26 Feb 2020	0.0480	0.0480	0.0480	0.0480	0.0480	100,000
25 Feb 2020	0.0450	0.0450	0.0450	0.0450	0.0450	-
24 Feb 2020	0.0450	0.0450	0.0450	0.0450	0.0450	-
21 Feb 2020	0.0480	0.0480	0.0450	0.0450	0.0450	58,245
20 Feb 2020	0.0460	0.0460	0.0460	0.0460	0.0460	-
19 Feb 2020	0.0460	0.0460	0.0460	0.0460	0.0460	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...