DRO.AX - DroneShield Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
30 May 20190.15000.15000.14500.14500.1450376,177
29 May 20190.15000.15000.14000.14500.1450769,656
28 May 20190.14500.15000.14500.15000.1500212,061
27 May 20190.14500.15000.14500.14500.1450352,314
24 May 20190.14000.14500.14000.14500.1450261,520
23 May 20190.15000.15000.14000.14000.14001,585,276
22 May 20190.14000.15500.14000.14500.14503,336,934
21 May 20190.13000.13000.13000.13000.130014,902
20 May 20190.12000.12500.12000.12500.1250104,966
17 May 20190.12500.12500.12500.12500.125051,713
16 May 20190.12500.12500.12500.12500.1250-
15 May 20190.12500.12500.12000.12500.125045,000
14 May 20190.12500.12500.12500.12500.1250135,299
13 May 20190.13000.13500.13000.13000.1300209,164
10 May 20190.13000.13000.13000.13000.130052,000
09 May 20190.14000.14000.13000.13000.1300160,453
08 May 20190.13000.13500.13000.13500.1350381,952
07 May 20190.13000.13500.13000.13500.1350282,180
06 May 20190.15000.15000.13000.13000.1300708,456
03 May 20190.14500.15000.14000.14500.14501,801,933
02 May 20190.13000.14000.13000.14000.1400812,112
01 May 20190.13500.13500.13000.13000.130072,658
30 Apr. 20190.13500.14000.13000.13000.1300185,699
29 Apr. 20190.13000.13500.13000.13500.135065,502
26 Apr. 20190.13000.13000.13000.13000.130010,317
24 Apr. 20190.13000.13000.13000.13000.130010,683
23 Apr. 20190.14000.14000.13000.13000.130074,889
18 Apr. 20190.14000.14000.14000.14000.1400121,000
17 Apr. 20190.14000.14000.14000.14000.1400679,398
16 Apr. 20190.14000.14500.14000.14000.14003,322,531
15 Apr. 20190.13500.14000.13500.14000.1400475,396
12 Apr. 20190.13500.13500.13000.13000.13007,984
11 Apr. 20190.12700.13500.12700.13000.1300343,856
10 Apr. 20190.12500.13000.12500.13000.1300219,338
09 Apr. 20190.13000.13500.12500.13000.13001,215,372
08 Apr. 20190.10500.13000.10500.13000.13006,021,318
05 Apr. 20190.09900.10000.09300.10000.1000483,711
04 Apr. 20190.09500.10000.09500.10000.1000231,867
03 Apr. 20190.09500.09600.09500.09500.095076,806
02 Apr. 20190.09700.09700.09000.09300.0930590,254
01 Apr. 20190.11000.11000.10000.10000.1000924,787
29 Mar. 20190.11000.11000.11000.11000.110013,938
28 Mar. 20190.10500.11500.10500.11000.110032,913
27 Mar. 20190.11000.11000.11000.11000.110097,643
26 Mar. 20190.11000.11500.11000.11000.1100212,203
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...