Australia markets closed

DroneShield Limited (DRO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.20000.0000 (0.00%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
30 Sep 20200.20000.20000.19000.20000.20003,473,052
29 Sep 20200.21000.21000.19500.20000.20004,032,180
28 Sep 20200.21000.22000.20500.21000.21003,012,729
25 Sep 20200.21000.22000.21000.21000.21002,166,175
24 Sep 20200.21000.21500.20500.20500.20502,421,600
23 Sep 20200.22500.23000.21000.21500.21504,765,853
22 Sep 20200.22000.22500.21500.21500.21505,207,551
21 Sep 20200.21500.23000.21500.23000.230010,193,916
18 Sep 20200.20000.21000.20000.21000.21003,786,974
17 Sep 20200.20500.22000.19500.19500.19509,355,305
16 Sep 20200.19000.22000.19000.20000.200015,975,013
15 Sep 20200.20000.20500.18000.18000.18008,752,892
14 Sep 20200.21500.22000.19200.20000.200012,626,996
11 Sep 20200.23000.25000.20500.20500.205061,031,700
10 Sep 20200.14000.22000.13500.20500.205070,824,470
09 Sep 20200.15000.16000.14500.15000.15003,603,647
08 Sep 20200.17000.17000.15000.15000.15007,147,945
07 Sep 20200.16500.18000.16000.17000.17005,004,395
04 Sep 20200.16000.17000.15500.16500.16506,143,910
03 Sep 20200.13500.18000.13500.17500.175029,473,924
02 Sep 20200.13500.14000.13500.13500.1350552,517
01 Sep 20200.14000.14500.13500.14000.14004,401,444
31 Aug 20200.15000.16000.14000.14500.14507,522,595
28 Aug 20200.13500.14000.13000.14000.14001,159,311
27 Aug 20200.13500.14000.13000.13000.13003,379,267
26 Aug 20200.13500.14000.13500.14000.1400267,073
25 Aug 20200.14000.14000.13500.13500.1350621,382
24 Aug 20200.14000.14500.13500.14000.14001,560,263
21 Aug 20200.14500.14500.13500.14000.14002,949,360
20 Aug 20200.14000.15000.14000.14000.14001,750,954
19 Aug 20200.15500.15500.14000.14000.14002,944,770
18 Aug 20200.13500.15500.13500.15500.15508,828,743
17 Aug 20200.13500.14000.13000.13500.13501,223,923
14 Aug 20200.13000.13500.13000.13500.13502,581,173
13 Aug 20200.13000.13500.13000.13500.13502,180,871
12 Aug 20200.13500.14000.13200.13500.13502,113,470
11 Aug 20200.14500.14500.13500.13500.13502,433,516
10 Aug 20200.14000.15000.14000.14500.14501,677,319
07 Aug 20200.14000.14500.13500.14000.14002,407,457
06 Aug 20200.14500.14500.13200.13500.13505,866,893
05 Aug 20200.15000.15000.15000.15000.1500-
04 Aug 20200.15000.15000.15000.15000.1500-
03 Aug 20200.15000.15000.15000.15000.1500-
31 Jul 20200.16500.16500.15000.15000.15002,341,049
30 Jul 20200.17000.17500.16000.16500.16502,188,501
29 Jul 20200.17000.17000.16500.17000.17002,239,210
28 Jul 20200.17500.17500.16500.17000.17004,733,045
27 Jul 20200.16000.18500.16000.18000.180011,469,894
24 Jul 20200.18000.19500.15500.16000.160018,422,940
23 Jul 20200.12000.16000.12000.15500.155019,231,173
22 Jul 20200.11000.12250.11000.11500.11505,129,616
21 Jul 20200.11000.11000.10000.11000.11002,496,613
20 Jul 20200.11500.11500.10500.11000.11003,685,577
17 Jul 20200.11000.11500.11000.11500.1150311,632
16 Jul 20200.11000.11500.11000.11500.11501,121,757
15 Jul 20200.11000.11000.10500.11000.1100474,433
14 Jul 20200.11000.11200.10500.11000.11001,158,165
13 Jul 20200.11500.11500.11000.11000.11001,351,813
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...