Australia markets closed

Dreadnought Resources Limited (DRE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01600.0000 (0.00%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.01600.01700.01600.01600.01602,746,974
24 Apr 20240.01700.01700.01600.01600.01602,008,148
23 Apr 20240.01700.01700.01600.01650.0165899,607
22 Apr 20240.01700.01700.01600.01600.01604,407,885
19 Apr 20240.01900.01900.01700.01700.01709,354,397
18 Apr 20240.01850.01850.01800.01800.01801,235,581
17 Apr 20240.01900.01900.01800.01800.0180656,669
16 Apr 20240.01900.01900.01800.01800.01804,569,427
15 Apr 20240.01900.01900.01800.01800.0180372,016
12 Apr 20240.01800.01900.01800.01800.01801,648,678
11 Apr 20240.01800.01900.01800.01800.01801,148,488
10 Apr 20240.01800.01900.01800.01900.01902,678,921
09 Apr 20240.01800.01850.01700.01700.01703,314,333
08 Apr 20240.01900.01900.01800.01800.01801,361,371
05 Apr 20240.01900.01900.01700.01900.01902,312,960
04 Apr 20240.01800.01800.01700.01800.01802,078,621
03 Apr 20240.01700.01800.01700.01800.01802,608,560
02 Apr 20240.01700.01800.01600.01800.01804,147,559
28 Mar 20240.01800.01800.01700.01700.01704,646,890
27 Mar 20240.01700.01800.01700.01700.01701,383,073
26 Mar 20240.01700.01800.01700.01800.01801,234,030
25 Mar 20240.01800.01800.01700.01800.01802,700,681
22 Mar 20240.01700.01800.01700.01800.01808,098,098
21 Mar 20240.01800.01800.01700.01700.0170874,818
20 Mar 20240.01700.01800.01700.01700.01702,377,118
19 Mar 20240.01700.01800.01700.01700.01704,196,843
18 Mar 20240.01800.01800.01700.01700.01706,206,835
15 Mar 20240.01900.01900.01800.01800.0180521,837
14 Mar 20240.01800.01900.01700.01800.0180305,460
13 Mar 20240.01900.01900.01700.01700.01705,111,501
12 Mar 20240.01800.01900.01800.01800.01805,682,397
11 Mar 20240.02100.02100.01800.01800.01805,328,136
08 Mar 20240.01900.02100.01900.02100.02102,353,582
07 Mar 20240.01900.02000.01900.01900.01902,914,372
06 Mar 20240.01800.01900.01800.01900.0190609,184
05 Mar 20240.01900.01900.01800.01800.0180437,616
04 Mar 20240.01800.01900.01800.01900.01902,814,310
01 Mar 20240.01900.01900.01800.01800.01801,991,809
29 Feb 20240.01800.01900.01700.01900.01904,435,328
28 Feb 20240.01800.01900.01700.01700.017012,318,089
27 Feb 20240.02000.02000.01800.01800.01801,646,765
26 Feb 20240.02000.02000.01900.02000.02002,013,012
23 Feb 20240.01900.02000.01900.02000.02004,118,855
22 Feb 20240.02000.02000.01900.01900.0190344,192
21 Feb 20240.02000.02100.01950.02000.0200628,175
20 Feb 20240.01900.02100.01900.01900.01904,006,207
19 Feb 20240.02100.02100.01950.02000.02002,145,438
16 Feb 20240.02000.02100.02000.02000.02002,244,537
15 Feb 20240.02100.02100.02000.02000.02001,114,577
14 Feb 20240.02100.02200.02000.02100.02103,757,272
13 Feb 20240.02000.02300.02000.02200.02208,865,508
12 Feb 20240.01900.02000.01900.01900.01904,613,599
09 Feb 20240.01900.01900.01800.01800.01802,690,911
08 Feb 20240.01900.02000.01900.02000.02003,088,553
07 Feb 20240.01800.01900.01700.01900.01905,995,677
06 Feb 20240.01800.01800.01700.01700.0170796,763
05 Feb 20240.01800.01800.01700.01800.01803,778,181
02 Feb 20240.01900.01900.01600.01900.019020,551,831
01 Feb 20240.02100.02100.01900.01900.019014,973,306
31 Jan 20240.02100.02300.02050.02100.02106,865,918
30 Jan 20240.02100.02200.02000.02100.02104,898,438
29 Jan 20240.02200.02300.02000.02200.022012,468,676
25 Jan 20240.02400.02450.02100.02200.02207,662,636
24 Jan 20240.02300.02400.02200.02400.02405,435,184
23 Jan 20240.02500.02600.02200.02200.02208,073,516
22 Jan 20240.02700.02800.02500.02500.02504,537,131
19 Jan 20240.02700.02800.02700.02700.02701,576,355
18 Jan 20240.02600.02800.02600.02800.02804,385,389
17 Jan 20240.02700.02700.02550.02600.02602,190,848
16 Jan 20240.02600.02700.02600.02700.02706,404,623
15 Jan 20240.02700.02700.02600.02650.0265997,852
12 Jan 20240.02700.02700.02600.02600.02601,124,797
11 Jan 20240.02700.02750.02600.02700.02701,894,104
10 Jan 20240.02700.02700.02600.02700.02701,825,234
09 Jan 20240.02700.02800.02600.02700.02705,827,164
08 Jan 20240.02900.02900.02700.02700.027011,056,396
05 Jan 20240.03000.03000.02800.02900.02902,297,882
04 Jan 20240.03000.03000.02850.02900.02904,548,301
03 Jan 20240.02900.03000.02800.03000.03006,440,794
02 Jan 20240.03000.03050.02900.02900.02905,085,495
29 Dec 20230.03000.03050.03000.03000.0300816,136
28 Dec 20230.03100.03100.03000.03000.0300307,113
27 Dec 20230.03000.03050.03000.03000.03002,133,901
22 Dec 20230.03000.03100.03000.03100.03101,963,363
21 Dec 20230.03100.03100.03000.03100.03101,028,701
20 Dec 20230.03200.03200.03100.03100.03103,489,227
19 Dec 20230.03100.03200.03000.03200.03202,139,067
18 Dec 20230.03100.03100.03000.03100.03103,241,491
15 Dec 20230.03200.03300.03100.03100.03101,765,067
14 Dec 20230.03100.03200.03000.03100.03106,378,720
13 Dec 20230.03200.03200.03000.03000.03004,630,849
12 Dec 20230.03200.03300.03100.03100.03107,405,833
11 Dec 20230.03400.03600.03200.03200.032010,175,402
08 Dec 20230.03150.03300.03100.03100.03104,170,288
07 Dec 20230.03300.03300.03100.03100.03103,309,376
06 Dec 20230.03300.03300.03200.03200.03204,081,968
05 Dec 20230.03400.03400.03250.03250.0325540,243
04 Dec 20230.03300.03400.03300.03300.03306,421,941
01 Dec 20230.03300.03300.03200.03200.03203,188,585
30 Nov 20230.03500.03800.03200.03200.032012,050,784
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...