Deterra Royalties Limited (DRR.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 3.9600 | 4.0250 | 3.9050 | 4.0000 | 4.0000 | 365,497 |
| 25 June 2024 | 3.9800 | 3.9900 | 3.9300 | 3.9900 | 3.9900 | 409,035 |
| 24 June 2024 | 3.9900 | 4.0250 | 3.9150 | 3.9500 | 3.9500 | 598,023 |
| 21 June 2024 | 4.0900 | 4.1050 | 4.0000 | 4.0350 | 4.0350 | 495,924 |
| 20 June 2024 | 4.1300 | 4.1900 | 4.0750 | 4.1000 | 4.1000 | 395,142 |
| 19 June 2024 | 4.1100 | 4.1300 | 4.0900 | 4.1200 | 4.1200 | 602,523 |
| 18 June 2024 | 4.1200 | 4.1500 | 4.0600 | 4.1000 | 4.1000 | 540,518 |
| 17 June 2024 | 4.1800 | 4.1800 | 4.0000 | 4.0500 | 4.0500 | 1,282,881 |
| 14 June 2024 | 4.4200 | 4.4200 | 3.9300 | 4.1500 | 4.1500 | 1,579,576 |
| 13 June 2024 | 4.4600 | 4.5100 | 4.4600 | 4.4800 | 4.4800 | 244,962 |
| 12 June 2024 | 4.4800 | 4.4800 | 4.4300 | 4.4500 | 4.4500 | 173,720 |
| 11 June 2024 | 4.5300 | 4.5400 | 4.4700 | 4.5000 | 4.5000 | 197,477 |
| 07 June 2024 | 4.5700 | 4.5950 | 4.5500 | 4.5650 | 4.5650 | 253,128 |
| 06 June 2024 | 4.5900 | 4.5900 | 4.5300 | 4.5400 | 4.5400 | 285,222 |
| 05 June 2024 | 4.6500 | 4.6700 | 4.5850 | 4.6000 | 4.6000 | 220,676 |
| 04 June 2024 | 4.6800 | 4.7100 | 4.6600 | 4.6800 | 4.6800 | 189,190 |
| 03 June 2024 | 4.6700 | 4.7500 | 4.6700 | 4.7000 | 4.7000 | 220,181 |
| 31 May 2024 | 4.5600 | 4.6300 | 4.5350 | 4.6100 | 4.6100 | 1,149,219 |
| 30 May 2024 | 4.6700 | 4.6750 | 4.5150 | 4.5300 | 4.5300 | 398,264 |
| 29 May 2024 | 4.7300 | 4.7400 | 4.6550 | 4.6600 | 4.6600 | 349,318 |
| 28 May 2024 | 4.7900 | 4.7950 | 4.7400 | 4.7550 | 4.7550 | 210,966 |
| 27 May 2024 | 4.8200 | 4.8200 | 4.7600 | 4.7700 | 4.7700 | 449,616 |
| 24 May 2024 | 4.7500 | 4.8050 | 4.7200 | 4.8000 | 4.8000 | 367,782 |
| 23 May 2024 | 4.7700 | 4.8000 | 4.7450 | 4.7800 | 4.7800 | 387,284 |
| 22 May 2024 | 4.8500 | 4.8800 | 4.8300 | 4.8300 | 4.8300 | 233,635 |
| 21 May 2024 | 4.8600 | 4.8900 | 4.8300 | 4.8350 | 4.8350 | 2,075,638 |
| 20 May 2024 | 4.8500 | 4.9250 | 4.8500 | 4.8600 | 4.8600 | 277,539 |
| 17 May 2024 | 4.7600 | 4.8500 | 4.7300 | 4.8200 | 4.8200 | 653,409 |
| 16 May 2024 | 4.8300 | 4.8550 | 4.7800 | 4.7900 | 4.7900 | 3,917,034 |
| 15 May 2024 | 4.8900 | 4.8900 | 4.8200 | 4.8300 | 4.8300 | 91,267 |
| 14 May 2024 | 4.8900 | 4.9000 | 4.8650 | 4.8650 | 4.8650 | 104,932 |
| 13 May 2024 | 4.9400 | 4.9550 | 4.8500 | 4.8900 | 4.8900 | 197,981 |
| 10 May 2024 | 5.0150 | 5.0500 | 4.9400 | 4.9500 | 4.9500 | 214,617 |
| 09 May 2024 | 4.9900 | 5.0400 | 4.9800 | 5.0000 | 5.0000 | 174,137 |
| 08 May 2024 | 4.9900 | 5.0400 | 4.9450 | 4.9800 | 4.9800 | 477,621 |
| 07 May 2024 | 4.8900 | 4.9800 | 4.8900 | 4.9650 | 4.9650 | 486,088 |
| 06 May 2024 | 4.9000 | 4.9300 | 4.8700 | 4.8800 | 4.8800 | 256,462 |
| 03 May 2024 | 4.9300 | 4.9500 | 4.9000 | 4.9050 | 4.9050 | 251,652 |
| 02 May 2024 | 4.8650 | 4.9500 | 4.8600 | 4.9200 | 4.9200 | 210,172 |
| 01 May 2024 | 4.8900 | 4.9200 | 4.8200 | 4.9000 | 4.9000 | 235,883 |
| 30 Apr 2024 | 4.9900 | 5.0000 | 4.9300 | 4.9400 | 4.9400 | 155,168 |
| 29 Apr 2024 | 4.9400 | 4.9900 | 4.9200 | 4.9900 | 4.9900 | 251,503 |
| 26 Apr 2024 | 4.9400 | 4.9800 | 4.8900 | 4.9100 | 4.9100 | 155,943 |
| 24 Apr 2024 | 4.9400 | 5.0050 | 4.9000 | 4.9800 | 4.9800 | 264,673 |
| 23 Apr 2024 | 4.9400 | 5.0000 | 4.9100 | 4.9800 | 4.9800 | 234,143 |
| 22 Apr 2024 | 4.8800 | 4.9400 | 4.8650 | 4.9200 | 4.9200 | 143,433 |
| 19 Apr 2024 | 4.8200 | 4.8500 | 4.8050 | 4.8450 | 4.8450 | 159,860 |
| 18 Apr 2024 | 4.8600 | 4.9300 | 4.8500 | 4.8800 | 4.8800 | 502,678 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 4.7800 | 4.8300 | 4.7800 | 4.8200 | 4.8200 | 233,821 |
| 15 Apr 2024 | 4.7200 | 4.8400 | 4.7200 | 4.8400 | 4.8400 | 262,143 |
| 12 Apr 2024 | 4.7300 | 4.7500 | 4.7000 | 4.7400 | 4.7400 | 270,372 |
| 11 Apr 2024 | 4.7500 | 4.8050 | 4.7500 | 4.7600 | 4.7600 | 299,922 |
| 10 Apr 2024 | 4.7800 | 4.8200 | 4.7800 | 4.7900 | 4.7900 | 163,990 |
| 09 Apr 2024 | 4.8200 | 4.8350 | 4.7500 | 4.7550 | 4.7550 | 212,113 |
| 08 Apr 2024 | 4.7000 | 4.7550 | 4.6550 | 4.7500 | 4.7500 | 406,747 |
| 05 Apr 2024 | 4.8600 | 4.8750 | 4.7700 | 4.7750 | 4.7750 | 321,173 |
| 04 Apr 2024 | 4.9200 | 4.9300 | 4.8900 | 4.9000 | 4.9000 | 197,795 |
| 03 Apr 2024 | 4.9300 | 4.9800 | 4.9250 | 4.9500 | 4.9500 | 660,413 |
| 02 Apr 2024 | 4.9300 | 4.9800 | 4.9000 | 4.9650 | 4.9650 | 271,761 |
| 28 Mar 2024 | 4.8300 | 4.9100 | 4.8000 | 4.8950 | 4.8950 | 253,444 |
| 27 Mar 2024 | 4.6900 | 4.7500 | 4.6350 | 4.7400 | 4.7400 | 261,838 |
| 26 Mar 2024 | 4.7900 | 4.8000 | 4.7050 | 4.7150 | 4.7150 | 164,320 |
| 25 Mar 2024 | 4.7800 | 4.8300 | 4.7750 | 4.7900 | 4.7900 | 185,197 |
| 22 Mar 2024 | 4.8600 | 4.8900 | 4.7700 | 4.7700 | 4.7700 | 270,978 |
| 21 Mar 2024 | 4.9600 | 4.9600 | 4.8500 | 4.8800 | 4.8800 | 270,555 |
| 20 Mar 2024 | 4.8500 | 4.9200 | 4.8000 | 4.8950 | 4.8950 | 946,251 |
| 19 Mar 2024 | 4.8700 | 4.8700 | 4.7500 | 4.7900 | 4.7900 | 363,434 |
| 18 Mar 2024 | 4.9600 | 4.9600 | 4.7800 | 4.7950 | 4.7950 | 299,380 |
| 15 Mar 2024 | 4.9050 | 5.0000 | 4.8650 | 4.9800 | 4.9800 | 1,586,564 |
| 14 Mar 2024 | 4.8700 | 4.9400 | 4.8400 | 4.9100 | 4.9100 | 385,272 |
| 13 Mar 2024 | 4.8100 | 4.8800 | 4.8000 | 4.8100 | 4.8100 | 273,621 |
| 12 Mar 2024 | 4.8200 | 4.8700 | 4.7800 | 4.7900 | 4.7900 | 615,768 |
| 11 Mar 2024 | 4.9600 | 4.9800 | 4.8100 | 4.8100 | 4.8100 | 505,895 |
| 08 Mar 2024 | 5.0100 | 5.0400 | 4.9700 | 5.0200 | 5.0200 | 333,025 |
| 07 Mar 2024 | 4.9300 | 5.0200 | 4.9300 | 5.0100 | 5.0100 | 247,572 |
| 06 Mar 2024 | 4.9400 | 4.9550 | 4.8800 | 4.8950 | 4.8950 | 349,605 |
| 05 Mar 2024 | 5.0200 | 5.0800 | 4.9300 | 4.9350 | 4.9350 | 353,916 |
| 04 Mar 2024 | 5.0800 | 5.1050 | 4.9900 | 4.9900 | 4.9900 | 448,811 |
| 01 Mar 2024 | 4.9900 | 5.0800 | 4.9800 | 5.0600 | 5.0600 | 194,895 |
| 29 Feb 2024 | 4.9600 | 4.9750 | 4.9100 | 4.9600 | 4.9600 | 322,076 |
| 28 Feb 2024 | 4.9900 | 5.0150 | 4.9400 | 4.9500 | 4.9500 | 302,288 |
| 27 Feb 2024 | 5.0400 | 5.0400 | 4.9400 | 4.9700 | 4.9700 | 601,912 |
| 26 Feb 2024 | 5.0600 | 5.0800 | 4.9500 | 4.9700 | 4.9700 | 260,891 |
| 23 Feb 2024 | 5.0000 | 5.0500 | 4.9800 | 5.0400 | 5.0400 | 249,306 |
| 22 Feb 2024 | 4.9400 | 5.0200 | 4.9200 | 4.9650 | 4.9650 | 416,383 |
| 22 Feb 2024 | 0.1489 Dividend | |||||
| 21 Feb 2024 | 5.0900 | 5.1250 | 5.0500 | 5.0800 | 4.9311 | 411,336 |
| 20 Feb 2024 | 5.1600 | 5.1800 | 5.0500 | 5.1000 | 4.9505 | 253,962 |
| 19 Feb 2024 | 5.1100 | 5.2650 | 5.1050 | 5.1800 | 5.0282 | 308,984 |
| 16 Feb 2024 | 5.1300 | 5.2000 | 5.0600 | 5.1500 | 4.9990 | 188,631 |
| 15 Feb 2024 | 5.1200 | 5.1200 | 5.0500 | 5.0700 | 4.9214 | 169,227 |
| 14 Feb 2024 | 5.1000 | 5.1300 | 5.0550 | 5.1100 | 4.9602 | 381,835 |
| 13 Feb 2024 | 5.1700 | 5.1750 | 5.1150 | 5.1200 | 4.9699 | 761,224 |
| 12 Feb 2024 | 5.1750 | 5.1900 | 5.1450 | 5.1600 | 5.0088 | 205,124 |
| 09 Feb 2024 | 5.3200 | 5.3200 | 5.1700 | 5.1900 | 5.0379 | 299,199 |
| 08 Feb 2024 | 5.3100 | 5.3300 | 5.2850 | 5.2950 | 5.1398 | 306,406 |
| 07 Feb 2024 | 5.2750 | 5.3000 | 5.2400 | 5.2600 | 5.1058 | 332,908 |
| 06 Feb 2024 | 5.3300 | 5.3300 | 5.2450 | 5.2750 | 5.1204 | 305,464 |
| 05 Feb 2024 | 5.4050 | 5.4050 | 5.3150 | 5.3300 | 5.1738 | 147,599 |
| *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.