DRA Global Limited (DRA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 11:27AM AEST
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 12 Sept 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 11 Sept 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 10 Sept 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 30,124 |
| 09 Sept 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 06 Sept 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 9,098 |
| 05 Sept 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 8 |
| 04 Sept 2024 | 1.9650 | 2.0000 | 1.9650 | 2.0000 | 2.0000 | 894 |
| 03 Sept 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 02 Sept 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 4 |
| 30 Aug 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1,240 |
| 29 Aug 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 28 Aug 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 27 Aug 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 26 Aug 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 23 Aug 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 22 Aug 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 9,000 |
| 21 Aug 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 20 Aug 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 19 Aug 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 480 |
| 16 Aug 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 6 |
| 15 Aug 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 14 Aug 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 13 Aug 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 12 Aug 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 09 Aug 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 08 Aug 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 07 Aug 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 4,908 |
| 06 Aug 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 05 Aug 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 02 Aug 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 01 Aug 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 10 |
| 31 July 2024 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 12,348 |
| 30 July 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
| 29 July 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
| 26 July 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
| 25 July 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 250 |
| 24 July 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 23 July 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 22 July 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 19 July 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 2 |
| 18 July 2024 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 11,206 |
| 17 July 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 50 |
| 16 July 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 15 July 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 12 July 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | 80,198 |
| 11 July 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 10 July 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 09 July 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 08 July 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 05 July 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 04 July 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 03 July 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 02 July 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 01 July 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 28 June 2024 | 1.9000 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 13,930 |
| 27 June 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 26 June 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 25 June 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 24 June 2024 | 1.8500 | 1.8500 | 1.8450 | 1.8500 | 1.8500 | 13,478 |
| 21 June 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | - |
| 20 June 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | - |
| 19 June 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | - |
| 18 June 2024 | 1.8750 | 1.8750 | 1.8500 | 1.8750 | 1.8750 | 14,326 |
| 17 June 2024 | 1.8050 | 1.8550 | 1.8050 | 1.8550 | 1.8550 | 1,040 |
| 14 June 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 4,012 |
| 13 June 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 12 June 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 11 June 2024 | 1.8050 | 1.8050 | 1.8000 | 1.8000 | 1.8000 | 1,828 |
| 07 June 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 06 June 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 05 June 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 04 June 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 03 June 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 46 |
| 31 May 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | 14 |
| 30 May 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 29 May 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 28 May 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 27 May 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 4,939 |
| 24 May 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 4 |
| 23 May 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 995 |
| 22 May 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 3 |
| 21 May 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2 |
| 20 May 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 17 May 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 9 |
| 16 May 2024 | 2.3100 | 2.3100 | 2.3000 | 2.3000 | 2.3000 | 14,264 |
| 15 May 2024 | 2.3400 | 2.3400 | 2.3100 | 2.3100 | 2.3100 | 10,507 |
| 14 May 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| 13 May 2024 | 2.3200 | 2.3200 | 2.3100 | 2.3100 | 2.3100 | 5,676 |
| 10 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 09 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 08 May 2024 | 2.3300 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 19,820 |
| 07 May 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1,000 |
| 06 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 03 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 02 May 2024 | 2.2800 | 2.3000 | 2.2700 | 2.3000 | 2.3000 | 2,808 |
| 01 May 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| 01 May 2024 | 0.11 Dividend | |||||
| 30 Apr 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.0800 | - |
| 29 Apr 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.0800 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.