Australia markets closed

DroneShield Limited (DRO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.9800+0.0200 (+2.08%)
At close: 04:10PM AEST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20240.96000.96000.96000.96000.9600-
27 May 20240.93000.96500.90500.96000.96004,481,134
24 May 20240.89000.92500.87500.92000.92003,323,557
23 May 20240.90500.90500.87000.89500.89504,252,727
22 May 20240.94000.97500.88000.89500.89508,921,858
21 May 20240.91000.93500.88500.89000.89004,046,128
20 May 20240.91000.92500.90000.90500.90503,174,682
17 May 20240.90500.91000.87500.90000.90005,814,673
16 May 20240.94000.96000.90000.92500.92506,111,215
15 May 20240.95500.96500.93750.94500.94504,167,809
14 May 20240.98501.01000.95500.96000.96007,411,541
13 May 20240.98000.98500.94000.98000.98007,285,672
10 May 20240.90000.95500.89000.95500.95506,557,770
09 May 20240.90000.90500.88000.90000.90003,711,621
08 May 20240.90000.92000.87500.89000.89007,805,632
07 May 20240.88500.90500.87000.89000.89007,642,427
06 May 20240.83500.88000.81500.87500.875010,648,583
03 May 20240.82000.83500.80500.83000.83006,520,872
02 May 20240.84000.84000.80500.81000.81008,371,695
01 May 20240.82500.85000.81500.83500.83509,548,295
30 Apr 20240.80500.84000.80500.82500.825013,825,433
29 Apr 20240.84000.84000.77750.79500.795028,658,174
26 Apr 20240.83000.86000.82000.83000.830011,468,751
24 Apr 20240.88000.89000.83500.83500.835014,890,994
23 Apr 20240.98000.98500.90000.93000.93009,109,812
22 Apr 20240.89000.94500.87000.94000.940018,808,848
19 Apr 20241.12001.12001.12001.12001.1200-
18 Apr 20241.12001.12001.12001.12001.1200-
17 Apr 20241.04001.14501.01001.12001.120022,780,127
16 Apr 20240.93500.95000.89500.94500.94507,581,958
15 Apr 20240.89000.99000.89000.95000.950017,439,844
12 Apr 20240.81000.86000.81000.85500.85504,348,837
11 Apr 20240.82500.84000.80000.80500.80504,968,727
10 Apr 20240.80000.83750.80000.83000.83003,425,977
09 Apr 20240.79500.80500.77500.80500.80504,274,031
08 Apr 20240.79000.82500.79000.79500.79504,288,845
05 Apr 20240.78500.80500.76500.77000.77002,965,714
04 Apr 20240.80500.80500.77500.78500.78503,069,818
03 Apr 20240.79500.80250.77750.80000.80003,990,339
02 Apr 20240.76000.82000.76000.81000.81009,010,675
28 Mar 20240.74000.77000.73000.74000.74006,820,832
27 Mar 20240.71500.73000.70500.72500.72502,159,676
26 Mar 20240.74500.74500.69500.71000.71004,755,124
25 Mar 20240.73000.75000.69000.73500.73504,367,031
22 Mar 20240.72000.74000.71000.71500.71504,491,568
21 Mar 20240.68000.72000.68000.71000.71005,272,494
20 Mar 20240.69500.71000.67500.67500.67502,691,241
19 Mar 20240.67000.70000.66500.69000.69002,951,748
18 Mar 20240.67500.68000.65000.66500.66502,618,955
15 Mar 20240.68000.69500.66500.67000.67004,330,133
14 Mar 20240.72000.75500.67000.68000.680012,366,758
13 Mar 20240.70500.71500.67500.69000.69004,761,322
12 Mar 20240.65500.72000.64500.70000.70009,595,994
11 Mar 20240.63000.66000.63000.64500.64505,548,221
08 Mar 20240.61000.64250.60000.62500.625011,605,411
07 Mar 20240.63000.65000.58500.59500.595018,558,175
06 Mar 20240.68000.72000.65500.69500.695011,445,225
05 Mar 20240.64000.68500.63000.68500.685011,634,558
04 Mar 20240.68500.68500.59000.61500.615019,524,862
01 Mar 20240.71000.73000.67500.68500.68509,757,327
29 Feb 20240.88000.88000.68500.69000.690024,991,742
28 Feb 20240.80500.93000.78000.93000.930011,190,149
27 Feb 20240.74000.76500.71000.75500.75502,692,207
26 Feb 20240.75000.75000.70000.73500.73502,591,040
23 Feb 20240.76000.78000.73000.74000.74003,485,707
22 Feb 20240.69000.76500.69000.75000.75008,414,083
21 Feb 20240.70000.70000.67000.68000.68001,892,388
20 Feb 20240.70000.71000.67500.70000.70002,433,895
19 Feb 20240.70500.71000.67000.69000.69003,393,911
16 Feb 20240.66000.72000.65000.71500.71506,260,093
15 Feb 20240.66000.67000.62500.65000.65003,224,469
14 Feb 20240.68000.69000.64500.65500.65504,415,206
13 Feb 20240.68000.70000.65500.70000.70004,586,790
12 Feb 20240.71000.72000.63000.66000.66008,140,975
09 Feb 20240.63000.71000.62500.70500.705014,211,092
08 Feb 20240.61500.63000.59000.59000.59004,992,907
07 Feb 20240.59500.63500.59000.61500.61505,535,912
06 Feb 20240.61000.61000.55500.59000.59005,449,326
05 Feb 20240.59500.61000.57000.59500.59508,828,654
02 Feb 20240.55000.59000.55000.58000.580011,754,253
01 Feb 20240.48000.52000.46500.51500.51507,400,672
31 Jan 20240.47500.49500.45500.49000.49005,925,225
30 Jan 20240.44000.47500.44000.47000.47008,671,665
29 Jan 20240.43000.44000.42500.42500.42503,382,545
25 Jan 20240.40000.42500.40000.41500.41502,798,665
24 Jan 20240.39500.41500.39000.40000.40002,112,544
23 Jan 20240.39500.39500.38000.38500.38501,096,797
22 Jan 20240.39500.40000.37500.38500.38502,834,772
19 Jan 20240.40000.40000.38500.38500.38501,868,443
18 Jan 20240.41000.41000.39000.39000.39002,196,721
17 Jan 20240.40500.43000.40500.41000.41006,030,710
16 Jan 20240.40500.41750.39500.40000.400010,550,140
15 Jan 20240.38000.38000.36250.37000.37001,376,259
12 Jan 20240.39000.40500.37500.38000.38005,010,338
11 Jan 20240.39000.39000.37500.39000.39001,936,863
10 Jan 20240.39500.40000.38000.39000.39001,485,233
09 Jan 20240.37500.40000.37250.40000.40004,558,728
08 Jan 20240.36000.37500.35750.37000.37002,463,586
05 Jan 20240.37500.37500.35500.35500.35501,180,288
04 Jan 20240.37000.38000.36500.37000.3700798,369
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...