Australia markets open in 6 hours 40 minutes

Doriemus Plc (DOR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.05500.0000 (0.00%)
At close: 02:41PM AEST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20220.05500.05500.05500.05500.0550-
23 Sept 20220.05500.05500.05500.05500.0550-
21 Sept 20220.05500.05500.05500.05500.0550-
20 Sept 20220.05500.05500.05500.05500.0550-
19 Sept 20220.05500.05500.05500.05500.0550-
16 Sept 20220.05500.05500.05500.05500.0550-
15 Sept 20220.05500.05500.05500.05500.0550-
14 Sept 20220.05500.05500.05500.05500.0550-
13 Sept 20220.05500.05500.05500.05500.0550-
12 Sept 20220.05500.05500.05500.05500.0550-
09 Sept 20220.05500.05500.05500.05500.0550-
08 Sept 20220.05500.05500.05500.05500.0550-
07 Sept 20220.06400.06400.05500.05500.0550180,728
06 Sept 20220.06400.06400.06400.06400.064060,000
05 Sept 20220.06800.06800.06400.06400.064032,984
02 Sept 20220.06200.06500.06200.06500.0650148,880
01 Sept 20220.06200.06200.06200.06200.0620-
31 Aug 20220.06200.06200.06200.06200.0620150,000
30 Aug 20220.05700.05700.05700.05700.0570-
29 Aug 20220.05300.05700.05300.05700.057064,530
26 Aug 20220.05000.05000.05000.05000.0500-
25 Aug 20220.05000.05000.05000.05000.0500-
24 Aug 20220.05000.05000.05000.05000.05006,916
23 Aug 20220.05000.05000.05000.05000.0500-
22 Aug 20220.05000.05000.05000.05000.0500100,000
19 Aug 20220.05500.05500.05500.05500.0550-
18 Aug 20220.05500.05500.05500.05500.0550-
17 Aug 20220.06500.06500.05500.05500.055031,363
16 Aug 20220.06000.06000.06000.06000.0600-
15 Aug 20220.06000.06000.06000.06000.0600-
12 Aug 20220.06000.06000.06000.06000.06001,250
11 Aug 20220.05700.06000.05700.06000.0600225,000
10 Aug 20220.05700.05800.05700.05800.0580125,742
09 Aug 20220.05500.05800.05500.05700.0570565,648
08 Aug 20220.04500.05500.04300.05500.05501,941,966
05 Aug 20220.04600.04600.04500.04500.0450703,947
04 Aug 20220.04600.04600.04600.04600.04601,277
03 Aug 20220.04700.04700.04600.04600.04608,352
02 Aug 20220.04600.04600.04600.04600.0460-
01 Aug 20220.04600.04600.04600.04600.0460-
29 July 20220.05000.05000.04600.04600.046014,702
28 July 20220.05000.05000.05000.05000.0500-
27 July 20220.05000.05000.05000.05000.050046,765
26 July 20220.05000.05000.05000.05000.0500100,000
25 July 20220.04900.04900.04900.04900.049033
22 July 20220.04600.05000.04600.05000.0500115,230
21 July 20220.05000.05000.05000.05000.0500419,030
20 July 20220.05100.05100.04800.04800.0480710,862
19 July 20220.06000.06000.06000.06000.0600110,000
18 July 20220.05800.05800.05800.05800.058090,000
15 July 20220.05300.05500.05300.05500.055043,867
14 July 20220.05500.05500.05500.05500.0550-
13 July 20220.05600.05600.05500.05500.055095,181
12 July 20220.06000.06000.06000.06000.0600-
11 July 20220.06000.06000.06000.06000.0600100,000
08 July 20220.06500.06500.06500.06500.0650-
07 July 20220.06500.06500.06500.06500.0650-
06 July 20220.06500.06500.06500.06500.0650100,000
05 July 20220.05700.05700.05700.05700.0570-
04 July 20220.05700.05700.05700.05700.0570-
01 July 20220.05700.05700.05700.05700.0570-
30 June 20220.05700.05700.05700.05700.057050,000
29 June 20220.06500.06500.05800.05800.0580112,352
28 June 20220.06300.06300.06300.06300.063010,000
27 June 20220.06400.06400.06200.06200.0620241,879
24 June 20220.07800.07800.07500.07500.075057,112
23 June 20220.07300.07800.07300.07800.078037,201
22 June 20220.08000.08000.08000.08000.0800-
21 June 20220.08000.08000.08000.08000.0800-
20 June 20220.08000.08000.08000.08000.08006,500
17 June 20220.08000.08000.08000.08000.0800-
16 June 20220.08000.08000.08000.08000.0800-
15 June 20220.08000.08000.07900.08000.0800286,380
14 June 20220.08000.08000.08000.08000.080050,000
10 June 20220.08400.08400.08400.08400.0840-
09 June 20220.08400.08400.08400.08400.0840-
08 June 20220.08500.08700.07500.08400.0840119,241
07 June 20220.08600.08600.08500.08500.085069,222
06 June 20220.08500.08500.08500.08500.0850-
03 June 20220.08500.08500.08500.08500.0850-
02 June 20220.08500.08500.08500.08500.0850-
01 June 20220.08500.08500.08500.08500.0850-
31 May 20220.08500.08500.08500.08500.0850-
30 May 20220.08500.08500.08500.08500.08505,000
27 May 20220.09000.09000.09000.09000.090077
26 May 20220.09000.09000.09000.09000.0900-
25 May 20220.09000.09000.09000.09000.0900100,000
24 May 20220.09000.09000.09000.09000.0900107,453
23 May 20220.08900.08900.08900.08900.089057
20 May 20220.09000.09000.09000.09000.0900-
19 May 20220.09000.09000.09000.09000.0900-
18 May 20220.09000.09000.09000.09000.0900-
17 May 20220.09000.09000.09000.09000.0900-
16 May 20220.09000.09000.09000.09000.0900124,195
13 May 20220.09000.09000.09000.09000.090011,423
12 May 20220.08500.08500.08500.08500.0850-
11 May 20220.08500.08500.08500.08500.085011,539
10 May 20220.09000.09000.09000.09000.0900-
09 May 20220.10000.10000.09000.09000.090035,960
06 May 20220.10500.10500.10000.10000.100069,040
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...