DRO.AX - DroneShield Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20200.21000.23000.20500.22500.22501,016,630
23 Jan 20200.20500.21000.20000.20000.20001,155,059
22 Jan 20200.21000.21250.20000.20000.20001,514,949
21 Jan 20200.23000.23500.20500.20500.20501,263,159
20 Jan 20200.22500.22500.19500.22500.22506,013,930
17 Jan 20200.26000.26000.22500.23500.23502,934,306
16 Jan 20200.26500.27500.25500.26500.26501,049,773
15 Jan 20200.26000.26500.26000.26500.2650248,114
14 Jan 20200.28000.28500.26000.27000.2700727,826
13 Jan 20200.28000.28000.27000.27500.2750211,469
10 Jan 20200.29500.29500.28000.28500.2850297,002
09 Jan 20200.28500.30000.28500.29000.2900712,676
08 Jan 20200.28500.28500.27000.28500.2850568,441
07 Jan 20200.28000.28000.27000.28000.2800436,261
06 Jan 20200.27000.30000.26500.27000.27001,277,688
03 Jan 20200.26500.27500.26500.26500.2650211,993
02 Jan 20200.28000.28500.26500.26500.2650218,978
31 Dec 20190.29000.29500.27500.27500.275097,897
30 Dec 20190.27500.29000.27500.29000.2900294,305
27 Dec 20190.27000.27200.26000.27250.2725126,464
24 Dec 20190.26000.27000.26000.26500.2650175,693
23 Dec 20190.26000.26000.25500.25500.255050,965
20 Dec 20190.25500.26000.25500.26000.260030,808
19 Dec 20190.25500.26000.25500.25500.255027,959
18 Dec 20190.27000.27000.25500.26000.2600240,666
17 Dec 20190.29000.29000.26000.26500.2650804,277
16 Dec 20190.28000.30500.27500.28500.2850971,216
13 Dec 20190.25000.27500.25000.27000.2700458,878
12 Dec 20190.27000.27000.24500.25500.2550642,460
11 Dec 20190.26000.28000.26000.26000.2600308,338
10 Dec 20190.24500.27000.24000.25500.25501,007,696
09 Dec 20190.26500.27000.24500.24500.24501,341,079
06 Dec 20190.28000.28000.27000.27000.2700560,725
05 Dec 20190.28000.30000.26500.27000.27001,487,442
04 Dec 20190.28500.29000.27500.28000.2800731,433
03 Dec 20190.29500.29500.28000.28000.2800643,062
02 Dec 20190.29500.30000.29500.29500.2950397,850
29 Nov 20190.31500.32000.29500.29500.2950555,805
28 Nov 20190.31500.33500.31000.32000.32001,113,440
27 Nov 20190.29500.32000.29500.31500.3150903,950
26 Nov 20190.28500.30000.28500.29500.2950422,106
25 Nov 20190.28500.30000.28000.28500.28501,208,551
22 Nov 20190.28500.31000.28000.29000.29001,981,674
21 Nov 20190.29500.30500.27500.28000.28001,692,874
20 Nov 20190.34000.34000.29500.31000.31002,436,180
19 Nov 20190.34000.35500.33000.33500.3350988,274
18 Nov 20190.32500.34000.32500.33000.33001,197,670
15 Nov 20190.37000.37000.32000.32500.32502,727,184
14 Nov 20190.37000.37000.36000.36500.3650560,697
13 Nov 20190.38000.39000.36000.36000.36001,693,218
12 Nov 20190.37500.38500.37500.38000.3800686,759
11 Nov 20190.37500.39000.37500.38500.3850668,769
08 Nov 20190.40000.40000.37500.38000.38001,194,131
07 Nov 20190.39000.39500.38500.38500.3850719,093
06 Nov 20190.38000.39500.37500.39500.3950413,986
05 Nov 20190.40000.40500.38000.38000.38001,594,762
04 Nov 20190.40000.42000.38500.39500.39501,195,922
01 Nov 20190.37500.40500.36000.40000.40001,995,138
31 Oct 20190.40500.41750.37500.37500.37501,947,664
30 Oct 20190.43000.45000.39000.40500.40505,474,388
29 Oct 20190.38000.39000.36000.38500.3850941,542
28 Oct 20190.42000.42000.38000.38000.38001,866,068
25 Oct 20190.44500.44500.41500.41500.41501,277,777
24 Oct 20190.42500.46500.41500.44000.44003,550,371
23 Oct 20190.38000.46000.38000.43000.43007,306,901
22 Oct 20190.37500.37500.36500.37500.3750434,711
21 Oct 20190.38000.38500.36500.37000.37001,028,760
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...