Get the latest economy, tax, money and property news, straight to your inbox.

Subscribe to Yahoo Finance's free daily newsletter today.

Doriemus Plc (DOR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0420-0.0050 (-10.64%)

At close: 3:58PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sep 2020	0.0420	0.0420	0.0420	0.0420	0.0420	10,000
29 Sep 2020	0.0470	0.0470	0.0470	0.0470	0.0470	-
28 Sep 2020	0.0470	0.0470	0.0470	0.0470	0.0470	-
25 Sep 2020	0.0470	0.0470	0.0470	0.0470	0.0470	-
24 Sep 2020	0.0470	0.0470	0.0470	0.0470	0.0470	-
23 Sep 2020	0.0470	0.0470	0.0470	0.0470	0.0470	-
22 Sep 2020	0.0470	0.0470	0.0470	0.0470	0.0470	44,921
21 Sep 2020	0.0470	0.0470	0.0470	0.0470	0.0470	-
18 Sep 2020	0.0520	0.0520	0.0470	0.0470	0.0470	315,000
17 Sep 2020	0.0430	0.0520	0.0430	0.0520	0.0520	130,000
16 Sep 2020	0.0370	0.0420	0.0370	0.0420	0.0420	191,666
15 Sep 2020	0.0370	0.0370	0.0370	0.0370	0.0370	-
14 Sep 2020	0.0370	0.0370	0.0370	0.0370	0.0370	-
11 Sep 2020	0.0370	0.0370	0.0370	0.0370	0.0370	-
10 Sep 2020	0.0370	0.0370	0.0370	0.0370	0.0370	100,000
09 Sep 2020	0.0370	0.0370	0.0370	0.0370	0.0370	-
08 Sep 2020	0.0370	0.0370	0.0370	0.0370	0.0370	20,000
07 Sep 2020	0.0360	0.0360	0.0360	0.0360	0.0360	7,500
04 Sep 2020	0.0340	0.0360	0.0340	0.0360	0.0360	81,222
03 Sep 2020	0.0320	0.0330	0.0320	0.0330	0.0330	27,816
02 Sep 2020	0.0320	0.0320	0.0320	0.0320	0.0320	-
01 Sep 2020	0.0320	0.0320	0.0320	0.0320	0.0320	-
31 Aug 2020	0.0320	0.0320	0.0320	0.0320	0.0320	27,000
28 Aug 2020	0.0320	0.0350	0.0320	0.0320	0.0320	1,572,983
27 Aug 2020	0.0340	0.0340	0.0320	0.0320	0.0320	844,056
26 Aug 2020	0.0360	0.0360	0.0340	0.0340	0.0340	29,445
25 Aug 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
24 Aug 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
21 Aug 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
20 Aug 2020	0.0350	0.0350	0.0350	0.0350	0.0350	40,000
19 Aug 2020	0.0310	0.0310	0.0310	0.0310	0.0310	75,321
18 Aug 2020	0.0310	0.0310	0.0310	0.0310	0.0310	-
17 Aug 2020	0.0310	0.0310	0.0310	0.0310	0.0310	-
14 Aug 2020	0.0310	0.0310	0.0310	0.0310	0.0310	-
13 Aug 2020	0.0310	0.0310	0.0310	0.0310	0.0310	413
12 Aug 2020	0.0310	0.0310	0.0310	0.0310	0.0310	-
11 Aug 2020	0.0310	0.0310	0.0310	0.0310	0.0310	-
10 Aug 2020	0.0310	0.0310	0.0310	0.0310	0.0310	-
07 Aug 2020	0.0310	0.0310	0.0310	0.0310	0.0310	1,871
06 Aug 2020	0.0310	0.0310	0.0310	0.0310	0.0310	433,000
05 Aug 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Aug 2020	0.0310	0.0310	0.0300	0.0300	0.0300	475,000
03 Aug 2020	0.0340	0.0340	0.0340	0.0340	0.0340	-
31 Jul 2020	0.0340	0.0340	0.0340	0.0340	0.0340	30,000
30 Jul 2020	0.0300	0.0340	0.0300	0.0340	0.0340	106,413
29 Jul 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
28 Jul 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
27 Jul 2020	0.0310	0.0310	0.0300	0.0300	0.0300	50,895
24 Jul 2020	0.0290	0.0290	0.0290	0.0290	0.0290	63,009
23 Jul 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Jul 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Jul 2020	0.0290	0.0300	0.0290	0.0300	0.0300	92,554
20 Jul 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
17 Jul 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
16 Jul 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
15 Jul 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
14 Jul 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
13 Jul 2020	0.0270	0.0270	0.0270	0.0270	0.0270	-
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,009.30-132.20(-2.15%)

AUD/USD0.7126-0.0006(-0.08%)

ASX 2005,815.90-136.20(-2.29%)

Get the latest economy, tax, money and property news, straight to your inbox.

Doriemus Plc (DOR.AX)

ALL ORDS
6,009.30
-132.20(-2.15%)

AUD/USD
0.7126
-0.0006(-0.08%)

ASX 200
5,815.90
-136.20(-2.29%)