DRO.AX - DroneShield Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 20200.12000.12000.10500.11000.11005,347,552
09 Jul 20200.12500.12500.10500.11500.11504,458,786
08 Jul 20200.12000.12500.12000.12000.12001,597,709
07 Jul 20200.13500.14000.12000.12000.12001,267,776
06 Jul 20200.13000.14000.13000.13000.13001,600,692
03 Jul 20200.14500.14500.13000.13000.13002,304,128
02 Jul 20200.14000.14000.13500.14000.14001,172,381
01 Jul 20200.12500.13500.12500.13500.13501,416,465
30 Jun 20200.12000.13000.12000.12000.12002,002,484
29 Jun 20200.12500.12500.11500.12000.1200797,279
26 Jun 20200.12000.13000.12000.12500.1250701,500
25 Jun 20200.12500.12500.11500.11500.11501,328,998
24 Jun 20200.14000.14500.12500.12500.12501,746,644
23 Jun 20200.13000.13500.13000.13500.1350291,864
22 Jun 20200.13000.13500.12500.12500.1250648,678
19 Jun 20200.12000.14000.11500.13500.13503,299,622
18 Jun 20200.12000.12000.11500.11500.1150140,667
17 Jun 20200.12000.12000.11500.11500.11501,041,137
16 Jun 20200.11500.12000.11500.11500.11501,360,996
15 Jun 20200.12500.12500.11000.11000.11001,162,078
12 Jun 20200.12500.12500.11500.12000.12002,262,212
11 Jun 20200.14000.14000.13000.13000.1300618,490
10 Jun 20200.13500.14000.13000.14000.1400921,490
09 Jun 20200.14500.14500.13500.13500.1350810,831
05 Jun 20200.14500.14500.13000.13500.13501,791,495
04 Jun 20200.14000.14500.13500.14000.14001,069,318
03 Jun 20200.14500.14500.13500.14000.1400764,111
02 Jun 20200.14500.14500.14000.14000.1400789,842
01 Jun 20200.13500.14500.13500.14500.1450857,315
29 May 20200.15000.15000.14000.14000.14002,072,821
28 May 20200.16000.16500.14000.15000.15005,835,556
27 May 20200.16000.17500.16000.16000.16003,061,226
26 May 20200.16000.16500.15500.15500.15501,764,892
25 May 20200.17000.17500.15500.16000.16002,952,925
22 May 20200.17500.19000.16500.16500.16507,377,524
21 May 20200.11000.19000.11000.17000.170015,953,634
20 May 20200.11000.11000.10500.10500.1050418,213
19 May 20200.10000.11000.10000.11000.11001,056,690
18 May 20200.10000.10250.09900.10000.1000466,613
15 May 20200.11000.11000.09500.09700.09702,986,695
14 May 20200.11000.11500.10500.10500.1050570,426
13 May 20200.10500.11200.10500.11000.1100972,684
12 May 20200.11000.11500.11000.11000.11001,221,506
11 May 20200.10000.11500.10000.11000.11001,589,541
08 May 20200.10500.10500.10000.10000.1000659,093
07 May 20200.10000.10500.10000.10500.1050371,958
06 May 20200.10500.10500.10000.10000.1000519,471
05 May 20200.11500.11500.10500.11000.1100644,264
04 May 20200.11000.11500.10500.11000.1100642,793
01 May 20200.11000.11000.10500.10500.1050991,381
30 Apr 20200.11500.12000.11000.11000.11001,292,466
29 Apr 20200.10500.11500.10000.10500.10502,532,821
28 Apr 20200.09200.10500.09000.10000.10001,471,165
27 Apr 20200.09900.09900.08900.08900.0890660,053
24 Apr 20200.08700.09000.08400.09000.0900803,454
23 Apr 20200.09000.09200.08600.08600.0860418,006
22 Apr 20200.09500.09500.08700.08900.0890523,323
21 Apr 20200.09500.09500.08500.09300.09302,265,375
20 Apr 20200.10500.10500.09300.09400.09402,372,557
17 Apr 20200.10000.11500.09900.10000.10003,845,255
16 Apr 20200.11500.11500.09900.10000.10002,080,364
15 Apr 20200.11500.12000.11500.11500.11502,355,464
14 Apr 20200.10500.11000.10500.11000.11001,217,636
09 Apr 20200.11000.11000.10000.10000.1000504,737
08 Apr 20200.11000.11000.10500.11000.1100237,837
07 Apr 20200.11000.11500.10000.10750.1075916,642
06 Apr 20200.10500.10500.10000.10000.1000485,484
03 Apr 20200.10000.11000.09900.10000.1000614,890
02 Apr 20200.10500.10500.10000.10000.1000454,034
01 Apr 20200.10500.11000.10000.10000.1000651,099
31 Mar 20200.10500.11000.10000.10000.1000675,311
30 Mar 20200.10000.10500.09800.10250.1025602,212
27 Mar 20200.10500.11000.09700.09800.0980450,458
26 Mar 20200.10000.10500.10000.10000.1000560,786
25 Mar 20200.11500.12000.10000.10000.1000503,959
24 Mar 20200.10000.10250.09900.10000.1000356,611
23 Mar 20200.11500.11500.09600.10000.1000686,107
20 Mar 20200.11000.12000.11000.12000.1200365,196
19 Mar 20200.12000.12000.10500.10500.1050449,595
18 Mar 20200.11500.12000.10500.10500.1050203,025
17 Mar 20200.12000.12000.11500.11500.1150404,804
16 Mar 20200.13000.13500.12000.12000.12001,079,952
13 Mar 20200.10000.13500.09500.13500.13501,271,973
12 Mar 20200.14000.14000.09900.11000.11003,169,749
11 Mar 20200.16000.16000.14200.14500.1450441,260
10 Mar 20200.15000.15500.14200.15000.1500977,710
09 Mar 20200.17000.17000.15000.16000.1600706,660
06 Mar 20200.16500.17000.16000.16500.1650640,964
05 Mar 20200.18000.18500.16500.16500.1650412,038
04 Mar 20200.17500.18000.17000.17500.1750370,414
03 Mar 20200.17000.18000.17000.17000.1700867,142
02 Mar 20200.16000.16500.14500.16000.16001,425,113
28 Feb 20200.15000.16000.12500.14500.1450876,467
27 Feb 20200.17000.17000.16000.16000.1600618,485
26 Feb 20200.18000.18500.16500.17000.1700755,937
25 Feb 20200.19000.19000.17500.17500.1750679,053
24 Feb 20200.19000.20500.19000.19000.1900838,527
21 Feb 20200.22000.22000.19000.19500.19501,471,278
20 Feb 20200.21000.21250.21000.21000.2100129,231
19 Feb 20200.21500.21500.20500.20500.2050201,232
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...