Australia markets closed

Darktrace plc (DRKTF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.95-0.80 (-7.44%)
At close: 12:14PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 20219.9910.509.959.959.959,234
25 Oct 202111.0911.1610.5010.7510.755,758
22 Oct 202112.6012.6012.6012.6012.60-
21 Oct 202112.6012.6012.6012.6012.60-
20 Oct 202112.6012.6012.6012.6012.60330
19 Oct 202112.3012.7011.8212.7012.70950
18 Oct 202112.2512.2512.2512.2512.25-
15 Oct 202112.4512.4512.2512.2512.254,354
14 Oct 202113.4013.4013.2513.2513.251,415
13 Oct 202111.3511.3511.3511.3511.35-
12 Oct 202111.3511.3511.3511.3511.35-
11 Oct 202111.3511.3511.3511.3511.35800
08 Oct 202111.7011.7011.7011.7011.701,527
07 Oct 202111.5011.7011.5011.7011.70873
06 Oct 202111.0011.0011.0011.0011.00116
05 Oct 202111.0011.0011.0011.0011.00-
04 Oct 202111.0011.0011.0011.0011.00-
01 Oct 202111.0011.0010.8511.0011.002,427
30 Sept 202112.2012.2012.2012.2012.20-
29 Sept 202112.2012.2012.2012.2012.20-
28 Sept 202112.2012.2012.2012.2012.20-
27 Sept 202112.5012.5012.2012.2012.207,841
24 Sept 202113.7013.7012.2512.2512.255,742
23 Sept 202113.0013.5013.0013.5013.501,950
22 Sept 202112.8012.8012.6012.7012.702,517
21 Sept 202111.7011.7011.7011.7011.70104
20 Sept 202112.5012.5011.7011.7011.706,085
17 Sept 202112.2512.2611.9112.2512.255,217
16 Sept 202110.4011.2510.4011.2511.251,792
15 Sept 202110.5011.009.9110.3010.302,814
14 Sept 20219.129.129.009.009.003,205
13 Sept 202110.3010.309.319.509.502,173
10 Sept 202110.6010.609.1810.2610.261,409
09 Sept 202110.6010.9010.2010.6010.601,108
08 Sept 20219.189.189.189.189.18-
07 Sept 20219.189.189.189.189.18-
03 Sept 20219.169.189.169.189.186,242
02 Sept 20218.508.508.508.508.50-
01 Sept 20218.508.508.508.508.50516
31 Aug 20218.5510.548.059.009.0023,950
30 Aug 20218.228.228.058.058.05521
27 Aug 20218.608.608.608.608.601,548
26 Aug 20218.508.608.508.608.60324
25 Aug 20217.898.287.898.118.117,477
24 Aug 20218.138.138.058.058.05779
23 Aug 20218.108.108.108.108.10-
20 Aug 20217.908.107.908.108.10446
19 Aug 202111.0011.008.1111.0011.00779
18 Aug 20218.108.108.108.108.10171
17 Aug 20218.108.105.258.108.10381
16 Aug 20218.558.558.158.258.252,745
13 Aug 20218.659.008.658.668.662,948
12 Aug 20218.759.168.688.688.68551
11 Aug 20218.759.168.758.758.75888
10 Aug 20218.758.808.508.508.503,644
09 Aug 20218.519.008.508.758.7521,732
06 Aug 20219.519.759.509.659.653,387
05 Aug 20219.609.609.609.609.601,289
04 Aug 20219.859.859.519.519.51473
03 Aug 20219.8010.259.789.789.7834,953
02 Aug 202110.4010.4010.2510.2510.252,186
30 July 202110.8010.9010.8010.8510.8514,308
29 July 202110.7510.7510.6010.7510.7513,336
28 July 20219.809.809.809.809.801,186
27 July 202110.0010.0010.0010.0010.005,157
26 July 20219.9310.009.9310.0010.004,348
23 July 20219.509.809.509.809.806,064
22 July 202110.0010.008.659.459.4526,386
21 July 202111.5011.5010.0010.0010.0020,384
20 July 202110.0010.109.9010.1010.1025,569
19 July 202112.0012.009.299.309.304,481
16 July 20219.009.059.009.059.052,845
15 July 20218.258.258.258.258.25-
14 July 20218.148.258.148.258.254,373
13 July 20218.008.008.008.008.00300
12 July 20217.757.757.757.757.75-
09 July 20218.008.007.757.757.75740
08 July 20217.487.487.487.487.48-
07 July 20217.487.487.487.487.48300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.