Australia markets closed

Dreadnought Resources Limited (DRE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0170-0.0010 (-5.56%)
At close: 03:28PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.01850.01850.01700.01700.01703,437,437
18 Apr 20240.01850.01850.01800.01800.01801,409,118
17 Apr 2024------
16 Apr 20240.01850.01900.01800.01850.01852,525,937
15 Apr 20240.01800.01850.01800.01850.0185614,851
12 Apr 20240.01800.01900.01800.01800.01802,562,303
11 Apr 20240.01850.01850.01800.01800.0180629,314
10 Apr 20240.01800.01850.01800.01800.01802,636,146
09 Apr 20240.01800.01800.01700.01700.01702,514,601
08 Apr 20240.01900.01900.01800.01800.01801,529,366
05 Apr 20240.01800.01900.01800.01800.0180764,808
04 Apr 20240.01800.01900.01800.01800.0180645,371
03 Apr 20240.01700.01800.01700.01800.01801,119,127
02 Apr 20240.01600.01700.01600.01700.01703,227,500
28 Mar 20240.01750.01800.01700.01700.01701,502,482
27 Mar 20240.01700.01800.01700.01750.01751,189,197
26 Mar 20240.01700.01700.01650.01700.0170350,025
25 Mar 20240.01700.01800.01650.01800.01803,652,742
22 Mar 20240.01700.01800.01650.01800.01803,123,665
21 Mar 20240.01700.01750.01700.01700.01701,927,659
20 Mar 20240.01750.01750.01700.01750.0175913,369
19 Mar 20240.01800.01800.01700.01750.01756,804,887
18 Mar 20240.01850.01850.01700.01750.01753,193,881
15 Mar 20240.01800.01850.01800.01850.01851,053,674
14 Mar 20240.01750.01900.01750.01800.0180383,524
13 Mar 20240.01850.01900.01700.01800.01802,671,347
12 Mar 20240.01800.01900.01800.01800.01802,985,643
11 Mar 20240.02000.02000.01900.01900.01902,657,094
08 Mar 20240.02000.02100.01900.02100.02101,627,067
07 Mar 20240.02000.02100.01900.01900.01902,424,508
06 Mar 20240.01800.01850.01800.01800.0180206,666
05 Mar 20240.01900.01900.01800.01850.01851,031,908
04 Mar 20240.01850.01900.01800.01900.0190938,660
01 Mar 20240.01800.01850.01800.01850.0185678,012
29 Feb 20240.01800.01900.01800.01900.01901,410,653
28 Feb 20240.01850.01850.01800.01800.01804,669,998
27 Feb 20240.01900.01900.01800.01800.01801,624,717
26 Feb 20240.02000.02000.01900.01900.01901,322,234
23 Feb 20240.01950.02000.01850.01850.01852,771,676
22 Feb 20240.02000.02000.01950.01950.0195464,868
21 Feb 20240.02100.02100.01950.01950.0195748,748
20 Feb 20240.01900.02100.01900.02000.02001,705,129
19 Feb 20240.02000.02000.01900.02000.02003,116,615
16 Feb 20240.02000.02100.02000.02000.0200828,181
15 Feb 20240.02000.02050.02000.02000.02001,478,494
14 Feb 20240.02100.02200.02100.02100.02101,059,576
13 Feb 20240.02000.02300.02000.02200.02205,555,253
12 Feb 20240.01900.02000.01900.01900.01902,610,695
09 Feb 20240.01900.01900.01800.01800.01803,387,095
08 Feb 20240.02000.02000.01900.01950.01952,164,035
07 Feb 20240.01800.01900.01700.01900.01902,653,893
06 Feb 20240.01700.01800.01700.01800.01803,322,982
05 Feb 20240.01800.01900.01700.01700.01703,343,360
02 Feb 20240.01850.01900.01600.01800.01809,800,747
01 Feb 20240.02100.02100.01900.02000.02006,838,898
31 Jan 20240.02200.02300.02000.02100.02103,897,975
30 Jan 20240.02100.02200.02000.02200.02203,891,953
29 Jan 20240.02100.02300.02000.02200.02206,383,303
25 Jan 20240.02400.02400.02100.02150.02156,605,623
24 Jan 20240.02300.02400.02250.02300.02301,962,477
23 Jan 20240.02450.02500.02200.02200.02204,877,704
22 Jan 20240.02700.02800.02550.02650.02655,908,890
19 Jan 20240.02800.02800.02600.02600.02601,198,154
18 Jan 2024------
17 Jan 20240.02600.02700.02550.02600.02601,712,763
16 Jan 20240.02650.02700.02550.02600.02602,443,462
15 Jan 20240.02600.02650.02600.02600.0260861,836
12 Jan 20240.02700.02700.02600.02600.0260535,689
11 Jan 20240.02700.02800.02600.02700.0270351,866
10 Jan 20240.02700.02700.02600.02700.02701,869,329
09 Jan 20240.02700.02700.02600.02700.02703,781,211
08 Jan 20240.02800.02800.02600.02700.02706,445,636
05 Jan 20240.02900.03000.02800.02900.02901,527,521
04 Jan 20240.02900.02900.02800.02800.02801,866,217
03 Jan 20240.02900.03000.02800.02900.02903,263,269
02 Jan 20240.03000.03050.02900.02900.02902,089,142
29 Dec 20230.03000.03050.03000.03050.03051,943,107
28 Dec 20230.03050.03050.03000.03000.0300526,608
27 Dec 20230.03000.03050.03000.03000.03002,022,633
22 Dec 20230.03000.03100.03000.03000.03001,932,642
21 Dec 20230.03000.03200.03000.03100.03101,490,238
20 Dec 20230.03200.03200.03100.03150.03152,506,553
19 Dec 20230.03050.03100.03000.03100.03101,718,196
18 Dec 20230.03100.03150.03000.03000.03004,416,919
15 Dec 20230.03100.03200.03100.03100.03101,652,614
14 Dec 2023------
13 Dec 20230.03150.03150.03000.03050.03051,659,326
12 Dec 20230.03200.03200.03100.03100.03105,244,060
11 Dec 20230.03400.03600.03200.03200.03207,071,699
08 Dec 20230.03200.03200.03150.03150.0315604,643
07 Dec 20230.03200.03300.03100.03100.03102,390,887
06 Dec 20230.03300.03300.03200.03200.03202,346,339
05 Dec 20230.03300.03300.03200.03250.0325882,663
04 Dec 20230.03400.03400.03200.03300.03302,514,449
01 Dec 20230.03300.03300.03200.03200.03202,984,825
30 Nov 20230.03500.03800.03300.03300.03307,127,271
29 Nov 2023------
28 Nov 20230.03250.03250.03100.03200.03202,067,890
27 Nov 20230.03300.03300.03200.03200.0320560,513
24 Nov 20230.03100.03200.03000.03200.03202,534,505
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...