Australia markets close in 55 minutes

DroneShield Limited (DRO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8370+0.0120 (+1.45%)
As of 02:56PM AEST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.82500.85000.81500.83700.83707,346,888
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
03 Jan 20240.38000.38500.37000.37000.37001,001,073
02 Jan 20240.37500.38000.36250.38000.38001,326,482
29 Dec 20230.38000.39500.37000.37000.37002,558,607
28 Dec 20230.38000.38500.37000.38500.38502,350,053
27 Dec 20230.38000.39000.37000.38000.38001,907,427
22 Dec 20230.35000.38000.35000.38000.38002,929,944
21 Dec 20230.35500.36000.34000.34500.34502,515,742
20 Dec 20230.33500.35500.33500.35500.35504,360,632
19 Dec 20230.33000.34000.33000.33000.33001,457,846
18 Dec 20230.33000.33500.32000.32500.32501,070,254
15 Dec 20230.32500.33500.32500.33000.33001,661,071
14 Dec 20230.31000.32500.31000.32500.3250935,378
13 Dec 20230.31000.31000.30000.30500.30501,273,681
12 Dec 20230.31000.31500.30500.31000.3100954,717
11 Dec 20230.32000.32500.30500.30500.30501,823,317
08 Dec 20230.32500.33000.32000.32000.3200386,397
07 Dec 20230.34000.34000.32000.33000.33001,041,583
06 Dec 20230.33000.34000.32500.34000.34001,501,607
05 Dec 20230.31000.33000.31000.32000.32001,310,010
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...