Australia markets closed

Dreadnought Resources Limited (DRE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.01750.0000 (0.00%)
At close: 03:52PM AEDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20240.01800.01800.01700.01750.01756,804,887
17 Mar 20240.01850.01850.01700.01750.01753,193,881
14 Mar 20240.01800.01850.01800.01850.01851,053,674
13 Mar 20240.01750.01900.01750.01800.0180383,524
12 Mar 20240.01850.01900.01700.01800.01802,671,347
11 Mar 20240.01800.01900.01800.01800.01802,985,643
10 Mar 20240.02000.02000.01900.01900.01902,657,094
07 Mar 20240.02000.02100.01900.02100.02101,627,067
06 Mar 20240.02000.02100.01900.01900.01902,424,508
05 Mar 20240.01800.01850.01800.01800.0180206,666
04 Mar 20240.01900.01900.01800.01850.01851,031,908
03 Mar 20240.01850.01900.01800.01900.0190938,660
29 Feb 20240.01800.01850.01800.01850.0185678,012
28 Feb 20240.01800.01900.01800.01900.01901,410,653
27 Feb 20240.01850.01850.01800.01800.01804,669,998
26 Feb 20240.01900.01900.01800.01800.01801,624,717
25 Feb 20240.02000.02000.01900.01900.01901,322,234
22 Feb 20240.01950.02000.01850.01850.01852,771,676
21 Feb 20240.02000.02000.01950.01950.0195464,868
20 Feb 20240.02100.02100.01950.01950.0195748,748
19 Feb 20240.01900.02100.01900.02000.02001,705,129
18 Feb 20240.02000.02000.01900.02000.02003,116,615
15 Feb 20240.02000.02100.02000.02000.0200828,181
14 Feb 20240.02000.02050.02000.02000.02001,478,494
13 Feb 20240.02100.02200.02100.02100.02101,059,576
12 Feb 20240.02000.02300.02000.02200.02205,555,253
11 Feb 20240.01900.02000.01900.01900.01902,610,695
08 Feb 20240.01900.01900.01800.01800.01803,387,095
07 Feb 20240.02000.02000.01900.01950.01952,164,035
06 Feb 20240.01800.01900.01700.01900.01902,653,893
05 Feb 20240.01700.01800.01700.01800.01803,322,982
04 Feb 20240.01800.01900.01700.01700.01703,343,360
01 Feb 20240.01850.01900.01600.01800.01809,800,747
31 Jan 20240.02100.02100.01900.02000.02006,838,898
30 Jan 20240.02200.02300.02000.02100.02103,897,975
29 Jan 20240.02100.02200.02000.02200.02203,891,953
28 Jan 20240.02100.02300.02000.02200.02206,383,303
24 Jan 20240.02400.02400.02100.02150.02156,605,623
23 Jan 20240.02300.02400.02250.02300.02301,962,477
22 Jan 20240.02450.02500.02200.02200.02204,877,704
21 Jan 20240.02700.02800.02550.02650.02655,908,890
18 Jan 20240.02800.02800.02600.02600.02601,198,154
17 Jan 2024------
16 Jan 20240.02600.02700.02550.02600.02601,712,763
15 Jan 20240.02650.02700.02550.02600.02602,443,462
14 Jan 20240.02600.02650.02600.02600.0260861,836
11 Jan 20240.02700.02700.02600.02600.0260535,689
10 Jan 20240.02700.02800.02600.02700.0270351,866
09 Jan 20240.02700.02700.02600.02700.02701,869,329
08 Jan 20240.02700.02700.02600.02700.02703,781,211
07 Jan 20240.02800.02800.02600.02700.02706,445,636
04 Jan 20240.02900.03000.02800.02900.02901,527,521
03 Jan 20240.02900.02900.02800.02800.02801,866,217
02 Jan 20240.02900.03000.02800.02900.02903,263,269
01 Jan 20240.03000.03050.02900.02900.02902,089,142
28 Dec 20230.03000.03050.03000.03050.03051,943,107
27 Dec 20230.03050.03050.03000.03000.0300526,608
26 Dec 20230.03000.03050.03000.03000.03002,022,633
21 Dec 20230.03000.03100.03000.03000.03001,932,642
20 Dec 20230.03000.03200.03000.03100.03101,490,238
19 Dec 20230.03200.03200.03100.03150.03152,506,553
18 Dec 20230.03050.03100.03000.03100.03101,718,196
17 Dec 20230.03100.03150.03000.03000.03004,416,919
14 Dec 20230.03100.03200.03100.03100.03101,652,614
13 Dec 2023------
12 Dec 20230.03150.03150.03000.03050.03051,659,326
11 Dec 20230.03200.03200.03100.03100.03105,244,060
10 Dec 20230.03400.03600.03200.03200.03207,071,699
07 Dec 20230.03200.03200.03150.03150.0315604,643
06 Dec 20230.03200.03300.03100.03100.03102,390,887
05 Dec 20230.03300.03300.03200.03200.03202,346,339
04 Dec 20230.03300.03300.03200.03250.0325882,663
03 Dec 20230.03400.03400.03200.03300.03302,514,449
30 Nov 20230.03300.03300.03200.03200.03202,984,825
29 Nov 20230.03500.03800.03300.03300.03307,127,271
28 Nov 2023------
27 Nov 20230.03250.03250.03100.03200.03202,067,890
26 Nov 20230.03300.03300.03200.03200.0320560,513
23 Nov 20230.03100.03200.03000.03200.03202,534,505
22 Nov 20230.03300.03300.03100.03150.03151,214,012
21 Nov 20230.03250.03300.03150.03200.03201,904,905
20 Nov 20230.03300.03300.03200.03200.0320868,347
19 Nov 20230.03400.03700.03100.03200.03203,938,475
16 Nov 20230.03250.03300.03200.03300.0330696,410
15 Nov 20230.03200.03300.03100.03200.03202,755,802
14 Nov 20230.03400.03400.03200.03300.03301,045,097
13 Nov 20230.03400.03400.03250.03300.03302,953,325
12 Nov 20230.03500.03600.03400.03400.03403,313,387
09 Nov 20230.03500.04000.03400.03500.03501,805,289
08 Nov 20230.03200.03500.03200.03500.03502,344,948
07 Nov 20230.03400.03500.03200.03250.03252,799,406
06 Nov 20230.03200.03300.03200.03300.03301,196,502
05 Nov 20230.03500.03500.03300.03300.03302,059,192
02 Nov 20230.03200.03600.03100.03400.03406,186,638
01 Nov 20230.03300.03300.03100.03200.03203,528,994
31 Oct 20230.03300.03400.03200.03200.03202,077,034
30 Oct 20230.03000.03200.02700.03200.03203,079,822
29 Oct 20230.03100.03100.02900.03000.03004,022,659
26 Oct 20230.03000.03200.02800.03200.032020,656,234
25 Oct 20230.03400.03500.03100.03100.03105,637,824
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...