DRO.AX - DroneShield Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 20190.36500.39500.36500.38000.38001,114,921
17 Oct 20190.39000.39000.36000.36500.36502,199,727
16 Oct 20190.34500.40000.34500.39500.39504,414,319
15 Oct 20190.34500.34500.33500.34000.3400358,681
14 Oct 20190.35000.35000.33500.33500.3350860,383
11 Oct 20190.34000.34500.33500.34000.3400419,332
10 Oct 20190.34000.34000.32500.34000.3400775,401
09 Oct 20190.34500.34500.32500.33500.33501,137,613
08 Oct 20190.37000.37000.34500.34500.3450834,013
07 Oct 20190.36500.37000.35500.37000.3700710,779
04 Oct 20190.33500.35500.33000.35500.35501,414,558
03 Oct 20190.33000.35000.32500.33500.33502,709,069
02 Oct 20190.36500.36500.33500.33500.33502,434,165
01 Oct 20190.37000.39000.34700.36000.36004,168,949
30 Sep 20190.36000.38500.35000.36500.36503,051,148
27 Sep 20190.34000.36000.33500.35000.35001,836,386
26 Sep 20190.34500.36000.33000.35000.35001,674,337
25 Sep 20190.37500.39000.34500.35000.35002,914,688
24 Sep 20190.38500.38500.36000.37500.37502,403,732
23 Sep 20190.40000.41000.38500.38500.38508,903,772
20 Sep 20190.39000.41500.39000.40000.40002,503,941
19 Sep 20190.39000.40500.38000.38500.38503,924,810
18 Sep 20190.38000.40000.37000.38500.38504,535,496
17 Sep 20190.41000.43000.37000.37000.370011,023,185
16 Sep 20190.37000.42750.36500.39500.395015,568,712
13 Sep 20190.32500.33000.32000.32000.3200892,124
12 Sep 20190.33000.34000.32000.32000.32001,728,312
11 Sep 20190.35000.36000.32500.33500.33505,123,443
10 Sep 20190.30200.31000.28500.31000.3100996,606
09 Sep 20190.30000.31000.28500.31000.31001,165,053
06 Sep 20190.28000.29000.27500.29000.2900561,002
05 Sep 20190.27500.28000.27000.28000.2800195,618
04 Sep 20190.27000.27500.26500.27000.2700369,803
03 Sep 20190.29500.29500.27500.27500.2750883,377
02 Sep 20190.28000.30000.27500.29000.2900778,249
30 Aug 20190.25000.28000.25000.28000.2800925,567
29 Aug 20190.26500.26500.24000.24000.24001,250,264
28 Aug 20190.27500.27500.25500.26500.2650401,530
27 Aug 20190.26500.28000.26500.27000.2700886,877
26 Aug 20190.27000.27000.26000.26500.2650439,631
23 Aug 20190.26000.28000.26000.27500.2750634,212
22 Aug 20190.28000.28000.25500.26000.2600622,571
21 Aug 20190.29500.30500.28000.28000.2800556,739
20 Aug 20190.29500.30000.28000.28000.2800474,372
19 Aug 20190.29500.32000.28500.29500.29501,113,339
16 Aug 20190.29000.30000.28500.29500.2950414,424
15 Aug 20190.28500.30000.27000.29000.29001,732,713
14 Aug 20190.33500.36500.30500.30500.30503,577,762
13 Aug 20190.34000.34500.32500.33000.33002,728,467
12 Aug 20190.28000.35000.27700.34500.34506,558,218
09 Aug 20190.26500.28000.26000.27500.27501,743,208
08 Aug 20190.24500.26000.24000.25500.25504,966,224
07 Aug 20190.26500.27500.25500.26000.26001,675,878
06 Aug 20190.26500.26500.25000.26000.26004,820,476
05 Aug 20190.32000.32000.32000.32000.3200396,432
02 Aug 20190.27500.32000.26000.31000.31007,329,988
01 Aug 20190.30000.30000.30000.30000.3000-
31 Jul 20190.30000.30000.30000.30000.3000-
30 Jul 20190.32500.35500.29000.30000.30004,795,496
29 Jul 20190.25500.32000.25500.32000.32004,905,414
26 Jul 20190.24000.26000.23000.24000.24004,179,307
25 Jul 20190.28500.29500.23500.24500.24508,193,830
24 Jul 20190.21500.27000.21500.27000.270011,281,051
23 Jul 20190.15500.19000.15500.19000.19002,751,325
22 Jul 20190.16000.16500.15500.15500.15502,289,356
19 Jul 20190.15000.15500.15000.15500.1550728,103
18 Jul 20190.16000.16000.14500.15000.15001,115,619
17 Jul 20190.15500.16000.15500.15750.1575368,298
16 Jul 20190.15000.15500.15000.15000.1500495,402
15 Jul 20190.16000.16000.14500.15000.15001,825,497
12 Jul 20190.16000.16500.15000.15500.15503,572,918
11 Jul 20190.14500.16000.14500.15500.15505,044,093
10 Jul 20190.14000.14500.13500.14500.14501,130,500
09 Jul 20190.14000.14000.13000.13000.1300145,149
08 Jul 20190.13000.13000.13000.13000.1300-
05 Jul 20190.13500.14000.13000.13000.1300110,057
04 Jul 20190.14000.14500.13000.13000.1300197,330
03 Jul 20190.13000.13000.13000.13000.1300174,000
02 Jul 20190.13000.13500.13000.13000.130082,408
01 Jul 20190.13500.13500.13500.13500.135078,766
28 Jun 20190.14500.14500.13500.13500.1350529,853
27 Jun 20190.14500.15000.14000.15000.1500209,652
26 Jun 20190.13500.14500.13500.14000.1400201,114
25 Jun 20190.14000.14000.14000.14000.140054,483
24 Jun 20190.14000.14500.13500.13500.1350364,838
21 Jun 20190.14000.14000.14000.14000.1400440,772
20 Jun 20190.14000.15000.14000.14000.1400400,568
19 Jun 20190.13500.14000.13500.14000.1400182,752
18 Jun 20190.14000.14000.14000.14000.1400195,325
17 Jun 20190.14000.14000.14000.14000.140076,031
14 Jun 20190.14000.14500.14000.14000.1400191,131
13 Jun 20190.15000.15500.14000.14000.1400847,418
12 Jun 20190.14500.14750.14500.14750.1475173,651
11 Jun 20190.14000.15000.14000.14500.1450127,724
07 Jun 20190.15000.15500.14000.14000.14001,435,889
06 Jun 20190.15000.15000.14500.14500.1450465,829
05 Jun 20190.14000.14000.14000.14000.1400191,279
04 Jun 20190.14000.14000.13500.13500.1350120,825
03 Jun 20190.14500.14500.13500.13500.1350580,119
31 May 20190.14500.14500.14500.14500.145029,129
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...