Deterra Royalties Limited (DRR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.8200 | 4.8500 | 4.8000 | 4.8200 | 4.8200 | 994,279 |
| 18 Apr 2024 | 4.8400 | 4.9300 | 4.8300 | 4.8700 | 4.8700 | 1,706,827 |
| 17 Apr 2024 | 4.8000 | 4.8400 | 4.7700 | 4.8100 | 4.8100 | 749,644 |
| 16 Apr 2024 | 4.7800 | 4.8300 | 4.7800 | 4.8100 | 4.8100 | 1,312,760 |
| 15 Apr 2024 | 4.7200 | 4.8400 | 4.7150 | 4.8400 | 4.8400 | 1,018,157 |
| 12 Apr 2024 | 4.7200 | 4.7500 | 4.6900 | 4.7300 | 4.7300 | 2,214,809 |
| 11 Apr 2024 | 4.7500 | 4.8100 | 4.7400 | 4.7500 | 4.7500 | 1,829,028 |
| 10 Apr 2024 | 4.7700 | 4.8200 | 4.7700 | 4.8100 | 4.8100 | 1,984,444 |
| 09 Apr 2024 | 4.8000 | 4.8400 | 4.7500 | 4.7600 | 4.7600 | 1,509,102 |
| 08 Apr 2024 | 4.7000 | 4.7550 | 4.6500 | 4.7300 | 4.7300 | 1,801,512 |
| 05 Apr 2024 | 4.8500 | 4.8750 | 4.7500 | 4.7500 | 4.7500 | 1,509,291 |
| 04 Apr 2024 | 4.9300 | 4.9400 | 4.8850 | 4.9100 | 4.9100 | 1,421,174 |
| 03 Apr 2024 | 4.9300 | 4.9800 | 4.9200 | 4.9200 | 4.9200 | 1,153,670 |
| 02 Apr 2024 | 4.9300 | 4.9800 | 4.9000 | 4.9700 | 4.9700 | 1,024,121 |
| 28 Mar 2024 | 4.8400 | 4.9300 | 4.7900 | 4.9300 | 4.9300 | 1,823,769 |
| 27 Mar 2024 | 4.7000 | 4.7500 | 4.6300 | 4.7400 | 4.7400 | 1,403,597 |
| 26 Mar 2024 | 4.7800 | 4.8000 | 4.7000 | 4.7000 | 4.7000 | 1,175,120 |
| 25 Mar 2024 | 4.7900 | 4.8300 | 4.7700 | 4.8000 | 4.8000 | 781,942 |
| 22 Mar 2024 | 4.8700 | 4.8900 | 4.7600 | 4.7600 | 4.7600 | 694,138 |
| 21 Mar 2024 | 4.9800 | 4.9800 | 4.8500 | 4.8700 | 4.8700 | 2,702,559 |
| 20 Mar 2024 | 4.8200 | 4.9200 | 4.8000 | 4.8800 | 4.8800 | 1,377,287 |
| 19 Mar 2024 | 4.8500 | 4.8800 | 4.7500 | 4.7900 | 4.7900 | 1,680,565 |
| 18 Mar 2024 | 4.9500 | 4.9700 | 4.7800 | 4.8000 | 4.8000 | 1,610,110 |
| 15 Mar 2024 | 4.9100 | 5.0000 | 4.8650 | 4.9500 | 4.9500 | 6,991,901 |
| 14 Mar 2024 | 4.8700 | 4.9450 | 4.8400 | 4.9300 | 4.9300 | 1,464,963 |
| 13 Mar 2024 | 4.8100 | 4.8800 | 4.8000 | 4.8200 | 4.8200 | 1,162,124 |
| 12 Mar 2024 | 4.8100 | 4.8700 | 4.7800 | 4.8000 | 4.8000 | 2,127,171 |
| 11 Mar 2024 | 4.9800 | 4.9900 | 4.8100 | 4.8200 | 4.8200 | 1,545,536 |
| 08 Mar 2024 | 5.0500 | 5.0500 | 4.9700 | 5.0200 | 5.0200 | 868,692 |
| 07 Mar 2024 | 4.9400 | 5.0200 | 4.9400 | 5.0100 | 5.0100 | 984,955 |
| 06 Mar 2024 | 4.9400 | 4.9600 | 4.8800 | 4.9100 | 4.9100 | 1,427,151 |
| 05 Mar 2024 | 5.0400 | 5.0800 | 4.9200 | 4.9200 | 4.9200 | 3,309,909 |
| 04 Mar 2024 | 5.1000 | 5.1100 | 4.9800 | 4.9800 | 4.9800 | 1,631,320 |
| 01 Mar 2024 | 4.9900 | 5.0800 | 4.9800 | 5.0600 | 5.0600 | 812,829 |
| 29 Feb 2024 | 4.9700 | 4.9800 | 4.9100 | 4.9600 | 4.9600 | 2,311,813 |
| 28 Feb 2024 | 4.9900 | 5.0200 | 4.9400 | 4.9700 | 4.9700 | 1,117,618 |
| 27 Feb 2024 | 5.0600 | 5.0600 | 4.9400 | 4.9400 | 4.9400 | 1,018,260 |
| 26 Feb 2024 | 5.0900 | 5.0900 | 4.9500 | 4.9800 | 4.9800 | 1,429,959 |
| 23 Feb 2024 | 4.9800 | 5.0500 | 4.9800 | 5.0500 | 5.0500 | 1,261,835 |
| 22 Feb 2024 | 4.9500 | 5.0200 | 4.9200 | 4.9500 | 4.9500 | 1,868,243 |
| 22 Feb 2024 | 0.1489 Dividend | |||||
| 21 Feb 2024 | 5.0900 | 5.1300 | 5.0500 | 5.0800 | 4.9311 | 2,070,362 |
| 20 Feb 2024 | 5.1700 | 5.1700 | 5.0500 | 5.0900 | 4.9408 | 865,698 |
| 19 Feb 2024 | 5.1500 | 5.2700 | 5.1000 | 5.1700 | 5.0185 | 1,336,064 |
| 16 Feb 2024 | 5.1200 | 5.2000 | 5.0600 | 5.1500 | 4.9990 | 1,339,978 |
| 15 Feb 2024 | 5.1200 | 5.1200 | 5.0500 | 5.0600 | 4.9117 | 1,520,697 |
| 14 Feb 2024 | 5.0700 | 5.1300 | 5.0500 | 5.1100 | 4.9602 | 1,101,004 |
| 13 Feb 2024 | 5.1600 | 5.1800 | 5.1100 | 5.1400 | 4.9893 | 776,228 |
| 12 Feb 2024 | 5.1800 | 5.1900 | 5.1400 | 5.1800 | 5.0282 | 647,237 |
| 09 Feb 2024 | 5.3300 | 5.3300 | 5.1700 | 5.2000 | 5.0476 | 1,382,247 |
| 08 Feb 2024 | 5.3100 | 5.3400 | 5.2850 | 5.2900 | 5.1349 | 945,248 |
| 07 Feb 2024 | 5.2700 | 5.3000 | 5.2400 | 5.2600 | 5.1058 | 1,051,356 |
| 06 Feb 2024 | 5.3000 | 5.3100 | 5.2450 | 5.2700 | 5.1155 | 772,316 |
| 05 Feb 2024 | 5.3600 | 5.4300 | 5.3150 | 5.3300 | 5.1738 | 496,323 |
| 02 Feb 2024 | 5.3600 | 5.4400 | 5.3500 | 5.4100 | 5.2514 | 864,397 |
| 01 Feb 2024 | 5.4500 | 5.4500 | 5.2800 | 5.3500 | 5.1932 | 1,228,693 |
| 31 Jan 2024 | 5.4600 | 5.5550 | 5.4200 | 5.5400 | 5.3776 | 1,489,681 |
| 30 Jan 2024 | 5.4200 | 5.4500 | 5.3700 | 5.4500 | 5.2903 | 734,404 |
| 29 Jan 2024 | 5.4100 | 5.4400 | 5.3800 | 5.3800 | 5.2223 | 1,439,970 |
| 25 Jan 2024 | 5.3500 | 5.4000 | 5.3300 | 5.3800 | 5.2223 | 963,654 |
| 24 Jan 2024 | 5.3200 | 5.3700 | 5.3100 | 5.3200 | 5.1641 | 1,329,529 |
| 23 Jan 2024 | 5.2800 | 5.3600 | 5.2400 | 5.2900 | 5.1349 | 1,447,473 |
| 22 Jan 2024 | 5.2000 | 5.2800 | 5.1700 | 5.2800 | 5.1252 | 1,293,106 |
| 19 Jan 2024 | 5.1500 | 5.2100 | 5.1100 | 5.1900 | 5.0379 | 929,388 |
| 18 Jan 2024 | 4.9400 | 5.1200 | 4.9300 | 5.0800 | 4.9311 | 1,308,953 |
| 17 Jan 2024 | 4.8800 | 5.0400 | 4.8800 | 5.0400 | 4.8923 | 1,702,919 |
| 16 Jan 2024 | 4.9200 | 4.9300 | 4.8300 | 4.8500 | 4.7078 | 1,168,040 |
| 15 Jan 2024 | 4.9800 | 4.9900 | 4.9300 | 4.9450 | 4.8001 | 131,860 |
| 12 Jan 2024 | 5.0000 | 5.0200 | 4.9100 | 4.9700 | 4.8243 | 1,550,419 |
| 11 Jan 2024 | 5.1500 | 5.1500 | 4.9900 | 5.0200 | 4.8729 | 1,732,053 |
| 10 Jan 2024 | 5.1500 | 5.1600 | 5.0900 | 5.0900 | 4.9408 | 984,779 |
| 09 Jan 2024 | 5.1800 | 5.2000 | 5.1600 | 5.1900 | 5.0379 | 472,635 |
| 08 Jan 2024 | 5.1300 | 5.1700 | 5.1050 | 5.1200 | 4.9699 | 550,986 |
| 05 Jan 2024 | 5.2300 | 5.2600 | 5.1400 | 5.1500 | 4.9990 | 772,162 |
| 04 Jan 2024 | 5.2000 | 5.2400 | 5.1800 | 5.2400 | 5.0864 | 699,262 |
| 03 Jan 2024 | 5.2400 | 5.2500 | 5.1950 | 5.2000 | 5.0476 | 738,727 |
| 02 Jan 2024 | 5.2500 | 5.2850 | 5.2400 | 5.2800 | 5.1252 | 551,056 |
| 29 Dec 2023 | 5.2900 | 5.2900 | 5.2400 | 5.2700 | 5.1155 | 457,746 |
| 28 Dec 2023 | 5.3000 | 5.3000 | 5.2700 | 5.3000 | 5.1447 | 463,455 |
| 27 Dec 2023 | 5.3000 | 5.3200 | 5.2500 | 5.2800 | 5.1252 | 759,966 |
| 22 Dec 2023 | 5.2500 | 5.2800 | 5.2300 | 5.2400 | 5.0864 | 669,986 |
| 21 Dec 2023 | 5.2400 | 5.2700 | 5.1900 | 5.2500 | 5.0961 | 1,216,101 |
| 20 Dec 2023 | 5.3000 | 5.3200 | 5.2250 | 5.2400 | 5.0864 | 1,242,420 |
| 19 Dec 2023 | 5.2400 | 5.2800 | 5.2150 | 5.2700 | 5.1155 | 1,372,008 |
| 18 Dec 2023 | 5.1700 | 5.2100 | 5.1450 | 5.2100 | 5.0573 | 1,080,819 |
| 15 Dec 2023 | 5.1900 | 5.2000 | 5.1600 | 5.1800 | 5.0282 | 2,971,841 |
| 14 Dec 2023 | 5.1900 | 5.2200 | 5.1400 | 5.1400 | 4.9893 | 1,497,674 |
| 13 Dec 2023 | 5.0900 | 5.1400 | 5.0700 | 5.1000 | 4.9505 | 1,130,690 |
| 12 Dec 2023 | 5.1300 | 5.1400 | 5.0900 | 5.1200 | 4.9699 | 2,277,177 |
| 11 Dec 2023 | 5.1200 | 5.1700 | 5.0700 | 5.1000 | 4.9505 | 1,015,360 |
| 08 Dec 2023 | 4.9800 | 5.1100 | 4.9300 | 5.1100 | 4.9602 | 1,889,413 |
| 07 Dec 2023 | 4.9800 | 5.0100 | 4.9400 | 5.0000 | 4.8534 | 3,949,292 |
| 06 Dec 2023 | 4.9500 | 5.0100 | 4.9300 | 4.9700 | 4.8243 | 1,586,527 |
| 05 Dec 2023 | 4.9800 | 4.9850 | 4.9200 | 4.9400 | 4.7952 | 739,894 |
| 04 Dec 2023 | 5.0300 | 5.0400 | 4.9900 | 5.0000 | 4.8534 | 872,599 |
| 01 Dec 2023 | 4.9100 | 4.9900 | 4.9100 | 4.9900 | 4.8437 | 616,203 |
| 30 Nov 2023 | 5.0000 | 5.0250 | 4.9400 | 4.9600 | 4.8146 | 1,291,650 |
| 29 Nov 2023 | 5.0200 | 5.0500 | 4.9700 | 5.0000 | 4.8534 | 1,123,508 |
| 28 Nov 2023 | 4.9600 | 5.0300 | 4.9500 | 5.0100 | 4.8632 | 611,154 |
| 27 Nov 2023 | 5.0000 | 5.0400 | 4.9900 | 5.0000 | 4.8534 | 850,854 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.