Australia markets closed

Doriemus Plc (DOR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0580-0.0050 (-7.94%)
At close: 11:27AM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
05 May 20220.10000.10000.10000.10000.100020,000
04 May 20220.10000.10000.10000.10000.10005,744
03 May 20220.10000.10000.10000.10000.1000-
02 May 20220.10000.10000.10000.10000.10002,701
29 Apr 20220.11000.11000.11000.11000.110016,245
28 Apr 20220.10000.10000.10000.10000.1000-
27 Apr 20220.10000.10000.10000.10000.1000-
26 Apr 20220.10000.10000.10000.10000.1000-
22 Apr 20220.10000.10000.10000.10000.1000555
21 Apr 20220.10000.10000.10000.10000.1000-
20 Apr 20220.10000.10000.10000.10000.1000-
19 Apr 20220.10000.10000.10000.10000.1000-
14 Apr 20220.10000.10500.10000.10000.100017,533
13 Apr 20220.11000.11000.11000.11000.1100-
12 Apr 20220.11000.11000.11000.11000.1100-
11 Apr 20220.11000.11000.11000.11000.110011,749
08 Apr 20220.10500.10500.10500.10500.1050-
07 Apr 20220.10500.10500.10500.10500.1050-
06 Apr 20220.10500.10500.10500.10500.105051,071
05 Apr 20220.10500.10500.10500.10500.105080
04 Apr 20220.11500.11500.10500.10500.1050116,427
01 Apr 20220.11500.11500.11500.11500.115077,902
31 Mar 20220.11500.11500.11500.11500.115020,000
30 Mar 20220.11500.11500.11500.11500.115037
29 Mar 20220.11500.11500.11500.11500.115097,775
28 Mar 20220.11500.11500.11500.11500.115048,478
25 Mar 20220.10500.11500.10500.11500.115074,842
24 Mar 20220.10500.10500.10500.10500.1050-
23 Mar 20220.10500.10500.10500.10500.1050-
22 Mar 20220.10500.10500.10500.10500.1050-
21 Mar 20220.10500.10500.10500.10500.1050-
18 Mar 20220.10500.10500.10500.10500.10503,500
17 Mar 20220.10500.10500.10500.10500.1050-
16 Mar 20220.10500.10500.10500.10500.1050-
15 Mar 20220.10500.10500.10500.10500.1050129,672
14 Mar 20220.10500.10500.10500.10500.10501,280
11 Mar 20220.10500.10500.10500.10500.1050289
10 Mar 20220.10500.10500.10500.10500.105025,000
09 Mar 20220.10500.10500.10500.10500.1050-
08 Mar 20220.10500.10500.10500.10500.1050-
07 Mar 20220.10500.10500.10500.10500.10501,980
04 Mar 20220.11500.11500.11500.11500.1150-
03 Mar 20220.11500.11500.11500.11500.115040,620
02 Mar 20220.12500.12500.12000.12000.1200124,110
01 Mar 20220.12000.12000.12000.12000.120016,949
28 Feb 20220.11000.11000.11000.11000.11004,392
25 Feb 20220.11000.11000.11000.11000.1100490
24 Feb 20220.11000.11000.11000.11000.1100-
23 Feb 20220.12000.12000.11000.11000.1100408,226
22 Feb 20220.13500.13500.10500.10500.105056,317
21 Feb 20220.12000.13500.12000.13500.1350280,821
18 Feb 20220.14000.14000.14000.14000.140074,657
17 Feb 20220.13000.14000.13000.14000.1400130,827
16 Feb 20220.13000.13000.13000.13000.1300-
15 Feb 20220.13000.13000.13000.13000.1300-
14 Feb 20220.13000.13000.13000.13000.1300-
11 Feb 20220.13000.13000.13000.13000.1300-
10 Feb 20220.13000.13000.13000.13000.1300766
09 Feb 20220.13000.13000.13000.13000.1300-
08 Feb 20220.13000.13000.13000.13000.1300-
07 Feb 20220.13000.13000.13000.13000.1300-
04 Feb 20220.13000.13000.13000.13000.1300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...