Australia markets open in 4 hours 2 minutes

Diatreme Resources Limited (DRX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0200+0.0010 (+5.26%)
At close: 3:32PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
11 May 20210.01900.02200.01900.02000.02002,628,834
10 May 20210.02000.02000.01900.01900.01901,272,308
07 May 20210.02000.02000.01950.02000.02001,634,889
06 May 20210.02200.02200.02000.02000.02003,030,291
05 May 20210.02300.02300.02100.02100.02103,663,799
04 May 20210.02200.02300.02200.02200.02203,721,164
03 May 20210.02200.02300.02000.02100.02102,553,292
30 Apr 20210.02100.02200.02100.02100.02102,146,066
29 Apr 20210.02150.02200.02100.02100.02101,050,750
28 Apr 20210.02200.02200.02100.02100.0210163,250
27 Apr 20210.02300.02300.02000.02100.02101,543,923
26 Apr 20210.02100.02200.02100.02200.0220636,387
23 Apr 20210.02100.02100.02100.02100.0210364,257
22 Apr 20210.02100.02100.02000.02100.02102,069,436
21 Apr 20210.02000.02050.02000.02050.020525,739
20 Apr 20210.01900.02000.01900.02000.020097,600
19 Apr 20210.02100.02100.01900.01900.01901,924,963
16 Apr 20210.02100.02100.02000.02100.02101,483,951
15 Apr 20210.02000.02100.02000.02100.0210196,940
14 Apr 20210.02100.02100.02000.02100.0210717,208
13 Apr 20210.02000.02100.02000.02100.02101,722,074
12 Apr 20210.02000.02100.01900.01900.01902,472,908
09 Apr 20210.02000.02100.01900.01900.01905,983,039
08 Apr 20210.02300.02300.02000.02000.02002,172,269
07 Apr 20210.02400.02400.02200.02300.0230131,487
06 Apr 20210.02200.02400.02200.02300.02302,835,743
01 Apr 20210.02100.02200.01900.02100.02107,496,166
31 Mar 20210.02200.02200.02100.02200.02201,229,844
30 Mar 20210.02300.02300.02100.02100.02101,103,564
29 Mar 20210.02400.02400.02100.02200.02202,251,670
26 Mar 20210.02300.02300.02200.02200.0220734,364
25 Mar 20210.02100.02300.02100.02300.02301,209,942
24 Mar 20210.02500.02500.02100.02100.02104,815,359
23 Mar 20210.02500.02600.02400.02400.02401,694,281
22 Mar 20210.02600.02600.02400.02400.0240505,983
19 Mar 20210.02500.02600.02500.02600.0260503,143
18 Mar 20210.02500.02600.02400.02400.02402,181,012
17 Mar 20210.02500.02700.02500.02500.02506,252,595
16 Mar 20210.02400.02500.02300.02500.02503,485,810
15 Mar 20210.02300.02400.02300.02400.0240388,921
12 Mar 20210.02300.02400.02200.02200.02203,365,278
11 Mar 20210.02300.02300.02200.02300.02301,681,612
10 Mar 20210.02300.02300.02100.02300.02301,648,381
09 Mar 20210.02100.02300.02100.02300.02301,404,126
08 Mar 20210.02100.02300.02100.02100.02102,892,113
05 Mar 20210.02100.02200.02000.02100.021010,567,328
04 Mar 20210.02300.02300.02100.02100.02102,219,790
03 Mar 20210.02100.02300.02100.02300.02305,817,823
02 Mar 20210.02300.02300.02000.02100.02103,549,734
01 Mar 20210.02200.02200.02200.02200.0220658,521
26 Feb 20210.02400.02400.02200.02200.02205,110,819
25 Feb 20210.02400.02400.02300.02400.02405,013,937
24 Feb 20210.02600.02600.02300.02300.02303,744,215
23 Feb 20210.02500.02500.02400.02400.02401,597,349
22 Feb 20210.02600.02700.02500.02500.02503,178,674
19 Feb 20210.02600.02600.02300.02300.02306,864,347
18 Feb 20210.02800.02800.02500.02600.02603,146,468
17 Feb 20210.02800.02800.02600.02700.02703,399,312
16 Feb 20210.03000.03000.02700.02900.02904,956,963
15 Feb 20210.02900.03100.02900.03000.03003,908,829
12 Feb 20210.03000.03100.02800.02900.02907,940,321
11 Feb 20210.02600.02900.02600.02900.02906,783,198
10 Feb 20210.02500.02600.02500.02500.02505,307,408
09 Feb 20210.02600.02600.02400.02500.02504,048,269
08 Feb 20210.02900.02900.02600.02600.02605,939,712
05 Feb 20210.02700.03000.02500.02800.028018,660,584
04 Feb 20210.02300.03000.02300.02800.028025,726,263
03 Feb 20210.02200.02300.02100.02300.02305,100,132
02 Feb 20210.02200.02300.02100.02200.02204,208,448
01 Feb 20210.02000.02200.02000.02200.02205,107,310
29 Jan 20210.02000.02300.02000.02000.02009,457,519
28 Jan 20210.02000.02200.01900.02050.020510,019,570
27 Jan 20210.02100.02500.02000.02100.021023,812,198
25 Jan 20210.02000.02200.01800.02000.020029,007,705
22 Jan 20210.01900.02100.01800.02000.020012,926,721
21 Jan 20210.01800.01900.01700.01700.01702,694,955
20 Jan 20210.01750.01900.01700.01800.01804,050,829
19 Jan 20210.01700.01800.01700.01700.01701,102,847
18 Jan 20210.01700.01700.01600.01700.01703,415,854
15 Jan 20210.01800.01800.01700.01800.01801,583,057
14 Jan 20210.01900.01900.01800.01900.01903,162,086
13 Jan 20210.01800.01900.01800.01900.0190664,995
12 Jan 20210.01800.01800.01800.01800.018041,851
11 Jan 20210.01900.01900.01700.01700.0170813,612
08 Jan 20210.01800.01900.01700.01900.01901,080,227
07 Jan 20210.01800.01800.01700.01800.01802,813,434
06 Jan 20210.01900.01900.01800.01800.01805,992,181
05 Jan 20210.01800.02000.01800.02000.02001,095,830
04 Jan 20210.01800.02000.01800.01900.01905,380,844
31 Dec 20200.01800.01800.01700.01800.0180481,626
30 Dec 20200.01700.01800.01600.01700.01702,324,444
29 Dec 20200.01800.01900.01700.01700.01701,536,660
24 Dec 20200.01800.01800.01800.01800.0180128,825
23 Dec 20200.01800.01800.01700.01800.01801,196,661
22 Dec 20200.01900.01900.01700.01800.01801,888,447
21 Dec 20200.01900.01900.01800.01900.01901,471,244
18 Dec 20200.01800.01900.01800.01800.01801,492,763
17 Dec 20200.01900.01900.01800.01900.0190355,840
16 Dec 20200.02000.02050.01800.01900.01909,283,139
15 Dec 20200.01900.02200.01900.01900.019029,181,819
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...