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 |
|---|---|---|---|---|---|---|
| 12 Dec 2019 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 56,643 |
| 12 Dec 2019 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 56,643 |
| 11 Dec 2019 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 10 Dec 2019 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 2,822 |
| 09 Dec 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 06 Dec 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 05 Dec 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,538 |
| 04 Dec 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 03 Dec 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 02 Dec 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,995 |
| 29 Nov 2019 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 28 Nov 2019 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 60,756 |
| 27 Nov 2019 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 26 Nov 2019 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 25 Nov 2019 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 12,320 |
| 22 Nov 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 21 Nov 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 20 Nov 2019 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 151,063 |
| 19 Nov 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 18 Nov 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,630 |
| 15 Nov 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 14 Nov 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 13 Nov 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 12 Nov 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 11 Nov 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 08 Nov 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 07 Nov 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 06 Nov 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 05 Nov 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 04 Nov 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 01 Nov 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 31 Oct 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 30 Oct 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 29 Oct 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 28 Oct 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 25 Oct 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 24 Oct 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 23 Oct 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 22 Oct 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 21 Oct 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 18 Oct 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 17 Oct 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,961 |
| 16 Oct 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,036 |
| 15 Oct 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,003 |
| 14 Oct 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 24,000 |
| 11 Oct 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 |
| 10 Oct 2019 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 3,196 |
| 09 Oct 2019 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 6,392 |
| 08 Oct 2019 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 10,619 |
| 07 Oct 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 04 Oct 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 03 Oct 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
| 02 Oct 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,833 |
| 01 Oct 2019 | - | - | - | - | - | - |
| 30 Sep 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 27 Sep 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 26 Sep 2019 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 186,848 |
| 25 Sep 2019 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 24 Sep 2019 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 23 Sep 2019 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 20 Sep 2019 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 6,250 |
| 19 Sep 2019 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 18 Sep 2019 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 4,500 |
| 17 Sep 2019 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 10,439 |
| 16 Sep 2019 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 13 Sep 2019 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 12 Sep 2019 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 87 |
| 11 Sep 2019 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 765 |
| 10 Sep 2019 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 09 Sep 2019 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 06 Sep 2019 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 05 Sep 2019 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 04 Sep 2019 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 03 Sep 2019 | - | - | - | - | - | - |
| 02 Sep 2019 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 13,071 |
| 30 Aug 2019 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 29 Aug 2019 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 146,541 |
| 28 Aug 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 75,000 |
| 27 Aug 2019 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 26 Aug 2019 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 46,715 |
| 23 Aug 2019 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 22 Aug 2019 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 1,164 |
| 21 Aug 2019 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 20 Aug 2019 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 19 Aug 2019 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 16 Aug 2019 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 104,250 |
| 15 Aug 2019 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 14 Aug 2019 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 219,976 |
| 13 Aug 2019 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 12 Aug 2019 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 09 Aug 2019 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 100,000 |
| 08 Aug 2019 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 25,000 |
| 07 Aug 2019 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 06 Aug 2019 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 62,956 |
| 05 Aug 2019 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 18,000 |
| 02 Aug 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,583 |
| 01 Aug 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 31 Jul 2019 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 285,000 |
| 30 Jul 2019 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 200,000 |
| 29 Jul 2019 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 66,234 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...