Australia markets closed

DroneShield Limited (DRO.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.8279+0.0179 (+2.21%)
At close: 03:59PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.81500.83250.80750.82790.82791,879,991
02 May 20240.84000.84000.80500.81000.81002,614,027
01 May 20240.82500.85000.81500.83000.83003,262,195
30 Apr 20240.80500.84000.80500.82000.82004,807,875
29 Apr 20240.83500.83500.78000.79000.79007,552,269
26 Apr 20240.82500.86000.82000.83500.83503,183,188
24 Apr 20240.88000.88500.83500.83500.83508,309,547
23 Apr 20240.97000.98000.90000.92000.92003,210,857
22 Apr 20240.88000.94500.87000.93500.93507,626,221
19 Apr 2024------
18 Apr 2024------
17 Apr 2024------
16 Apr 20240.93500.94500.90000.93500.93502,543,429
15 Apr 20240.88500.99000.88500.95500.95506,168,472
12 Apr 20240.81000.86000.81000.85500.85501,440,420
11 Apr 20240.82000.84000.80000.80000.80001,617,055
10 Apr 20240.80000.83500.80000.83000.8300998,028
09 Apr 20240.79000.80500.77500.80500.80501,201,395
08 Apr 20240.80000.82500.79000.79500.79501,876,519
05 Apr 20240.78000.80000.76500.78000.78001,170,776
04 Apr 20240.80000.80000.77750.78500.78501,092,317
03 Apr 20240.79000.80500.77500.80000.80001,406,013
02 Apr 20240.77000.82000.77000.80500.80502,726,402
28 Mar 20240.73750.77000.73750.75000.7500769,852
27 Mar 20240.71000.73000.70500.72500.7250814,740
26 Mar 20240.74500.74500.69500.70750.70751,905,154
25 Mar 20240.73000.75000.69500.73000.73001,912,216
22 Mar 20240.72500.74000.71500.72000.72001,257,059
21 Mar 20240.69000.72000.68000.71500.71501,630,989
20 Mar 20240.69500.71000.67500.67500.6750869,637
19 Mar 20240.67000.69500.67000.68750.68751,045,754
18 Mar 20240.67000.67000.65000.66500.6650933,029
15 Mar 20240.68000.69500.66500.67000.67001,411,700
14 Mar 20240.71500.75500.67000.67500.67504,016,281
13 Mar 20240.71000.71500.68000.68250.68251,158,968
12 Mar 20240.66000.72000.64500.70500.70503,038,572
11 Mar 20240.63000.66000.63000.63750.63751,687,658
08 Mar 20240.61500.64000.60000.63000.63003,052,252
07 Mar 20240.64000.65000.58500.59500.59506,325,044
06 Mar 20240.68500.72000.66000.69500.69504,425,164
05 Mar 20240.63500.68500.63000.68000.68004,136,269
04 Mar 20240.68000.68500.59000.61000.61007,068,202
01 Mar 20240.71500.73000.67500.68500.68504,210,359
29 Feb 20240.87500.87500.68500.69500.69509,373,929
28 Feb 20240.81000.92500.78000.91250.91253,467,814
27 Feb 20240.73500.76000.71000.75500.75501,059,728
26 Feb 20240.74000.74500.70000.72500.72501,520,523
23 Feb 20240.75000.77500.73000.73750.73751,549,060
22 Feb 20240.68500.77000.68500.75000.75003,391,939
21 Feb 20240.69000.70000.66750.67500.67501,170,851
20 Feb 20240.70000.71000.67500.69000.69001,209,343
19 Feb 20240.71000.71000.67000.68500.68501,360,502
16 Feb 20240.66000.72000.65000.70500.70502,430,016
15 Feb 20240.66500.67000.62500.64000.64001,621,961
14 Feb 20240.69000.69000.64500.65500.65501,929,186
13 Feb 20240.68000.70500.65500.69000.69001,879,900
12 Feb 20240.71250.72000.63000.64500.64502,391,606
09 Feb 20240.63500.71000.62500.70000.70004,159,993
08 Feb 20240.62000.63000.59000.59500.59501,727,229
07 Feb 20240.60500.63000.59500.61000.61001,979,935
06 Feb 20240.60000.60500.55500.59000.59002,025,453
05 Feb 20240.60000.61000.57000.59000.59002,522,227
02 Feb 20240.55000.59000.55000.58000.58006,101,537
01 Feb 20240.48500.52000.46500.51500.51503,736,355
31 Jan 20240.47000.49500.45500.48500.48502,249,156
30 Jan 20240.44000.47500.44000.46000.46003,528,374
29 Jan 20240.43000.44000.42500.42750.42751,349,474
25 Jan 20240.40500.42500.40000.41500.41501,077,374
24 Jan 20240.39500.41500.39500.39750.39751,235,705
23 Jan 20240.39000.39500.38000.39000.3900462,506
22 Jan 20240.40000.40000.37500.38500.38501,410,177
19 Jan 20240.39500.40000.38500.39000.3900940,364
18 Jan 2024------
17 Jan 20240.40500.43500.40500.41250.41253,326,963
16 Jan 20240.40500.41500.39500.40500.40503,864,747
15 Jan 20240.38500.38500.36000.37000.37001,314,938
12 Jan 20240.38500.40500.37500.38500.38502,657,639
11 Jan 20240.38500.39000.37500.38750.3875866,159
10 Jan 20240.39000.39500.38000.38500.38501,033,315
09 Jan 20240.37500.39500.37000.39000.39001,296,140
08 Jan 20240.36000.37500.36000.36500.36501,136,688
05 Jan 20240.37500.37500.35500.35500.3550540,438
04 Jan 20240.37000.37500.36500.36500.3650311,073
03 Jan 20240.37500.38000.37000.37000.3700526,271
02 Jan 20240.37500.38000.36000.37500.3750524,079
29 Dec 20230.38500.39500.37000.37000.37001,219,412
28 Dec 20230.38000.38500.37000.38500.3850656,738
27 Dec 20230.38000.39000.37000.37500.3750872,101
22 Dec 20230.35000.38000.35000.38000.38001,386,744
21 Dec 20230.35500.36500.34500.35000.35001,516,498
20 Dec 20230.33500.35500.33500.35500.35501,844,514
19 Dec 20230.33000.34000.33000.33250.3325488,768
18 Dec 20230.32500.33500.32500.32500.3250386,187
15 Dec 20230.32500.33500.32500.33000.3300819,407
14 Dec 2023------
13 Dec 20230.31000.31000.30000.30500.3050880,048
12 Dec 20230.31000.31500.30500.31500.3150366,171
11 Dec 20230.32000.32000.30500.31000.31001,008,463
08 Dec 20230.32500.33000.32000.32250.3225323,600
07 Dec 20230.34000.34000.32000.32000.3200491,999
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...