Diatreme Resources Limited (DRX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0200

+0.0010

(+5.26%)

At close: 10:15AM 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
18 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	307,002
17 Apr 2024	0.0200	0.0200	0.0190	0.0190	0.0190	450,328
16 Apr 2024	0.0200	0.0200	0.0190	0.0200	0.0200	592,728
15 Apr 2024	0.0210	0.0210	0.0200	0.0200	0.0200	385,000
12 Apr 2024	0.0200	0.0210	0.0190	0.0210	0.0210	1,009,970
11 Apr 2024	0.0200	0.0200	0.0190	0.0200	0.0200	62,692
10 Apr 2024	0.0200	0.0200	0.0190	0.0190	0.0190	152,237
09 Apr 2024	0.0210	0.0210	0.0190	0.0190	0.0190	3,062,742
08 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,156
04 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	883,541
03 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
02 Apr 2024	0.0210	0.0220	0.0210	0.0210	0.0210	339,373
28 Mar 2024	0.0220	0.0220	0.0200	0.0205	0.0205	266,422
27 Mar 2024	0.0210	0.0220	0.0200	0.0220	0.0220	2,780,291
26 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	47,853
25 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	1,154,554
21 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	288,491
20 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	1,219,225
19 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	277,541
18 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	459,346
15 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
14 Mar 2024	0.0200	0.0210	0.0200	0.0210	0.0210	325,921
13 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	26,184
12 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
11 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
08 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	74,962
07 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	109,090
06 Mar 2024	0.0210	0.0220	0.0210	0.0220	0.0220	616,359
05 Mar 2024	0.0220	0.0230	0.0210	0.0210	0.0210	432,958
04 Mar 2024	0.0210	0.0220	0.0190	0.0200	0.0200	3,559,986
01 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,847,351
29 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
28 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	129,545
27 Feb 2024	0.0210	0.0210	0.0200	0.0200	0.0200	1,043,015
26 Feb 2024	0.0220	0.0220	0.0200	0.0200	0.0200	2,470,834
23 Feb 2024	0.0230	0.0240	0.0220	0.0220	0.0220	312,475
22 Feb 2024	0.0240	0.0240	0.0230	0.0230	0.0230	111,666
21 Feb 2024	0.0230	0.0230	0.0220	0.0230	0.0230	1,198,234
20 Feb 2024	0.0240	0.0240	0.0230	0.0230	0.0230	420,745
19 Feb 2024	0.0220	0.0230	0.0220	0.0230	0.0230	1,984,869
16 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	335,300
15 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	45
14 Feb 2024	0.0220	0.0220	0.0210	0.0210	0.0210	280,307
13 Feb 2024	0.0210	0.0220	0.0210	0.0220	0.0220	97,489
12 Feb 2024	0.0230	0.0230	0.0220	0.0220	0.0220	412,425
09 Feb 2024	0.0230	0.0230	0.0220	0.0220	0.0220	2,587,673
08 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	205
07 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
06 Feb 2024	0.0240	0.0240	0.0230	0.0230	0.0230	31,824
05 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
02 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	13,585
01 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	7,447
31 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	50,625
30 Jan 2024	0.0230	0.0240	0.0230	0.0235	0.0235	506,321
29 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	205
25 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	31,927
24 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
23 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	205
22 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	100,000
19 Jan 2024	0.0230	0.0240	0.0230	0.0240	0.0240	1,012,991
18 Jan 2024	0.0240	0.0240	0.0230	0.0240	0.0240	250,000
17 Jan 2024	0.0250	0.0250	0.0240	0.0240	0.0240	270,865
16 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,963
15 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,197
12 Jan 2024	0.0240	0.0240	0.0230	0.0230	0.0230	98,659
11 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	189,859
10 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	140,524
09 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	41,509
08 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	121,331
05 Jan 2024	0.0235	0.0235	0.0235	0.0235	0.0235	96,250
04 Jan 2024	0.0240	0.0240	0.0230	0.0240	0.0240	65,255
03 Jan 2024	0.0240	0.0240	0.0230	0.0230	0.0230	576,149
02 Jan 2024	0.0240	0.0250	0.0240	0.0250	0.0250	2,030,865
29 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	338
28 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	2,000,969
27 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	154,583
22 Dec 2023	0.0240	0.0240	0.0235	0.0235	0.0235	44,852
21 Dec 2023	0.0240	0.0240	0.0230	0.0230	0.0230	1,065,268
20 Dec 2023	0.0240	0.0250	0.0240	0.0250	0.0250	1,238,974
19 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	1,630,894
18 Dec 2023	0.0250	0.0250	0.0240	0.0240	0.0240	1,131,297
15 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	210,000
14 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	1,575
13 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
12 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	433,332
11 Dec 2023	0.0250	0.0250	0.0240	0.0240	0.0240	100,196
08 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	1,300,000
07 Dec 2023	0.0250	0.0250	0.0240	0.0240	0.0240	324,887
06 Dec 2023	0.0240	0.0250	0.0240	0.0250	0.0250	324,364
05 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	128,191
04 Dec 2023	0.0250	0.0260	0.0250	0.0250	0.0250	2,822,604
01 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	30,000
30 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
29 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	347,221
28 Nov 2023	0.0230	0.0250	0.0230	0.0240	0.0240	1,026,364
27 Nov 2023	0.0230	0.0230	0.0230	0.0230	0.0230	214
24 Nov 2023	0.0230	0.0230	0.0230	0.0230	0.0230	110,533
23 Nov 2023	0.0230	0.0230	0.0230	0.0230	0.0230	131,575
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6423-0.0014(-0.21%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.61-0.12(-0.15%)

GOLD2,394.70-3.30(-0.14%)

Bitcoin AUD98,526.75+2,988.37(+3.13%)

Diatreme Resources Limited (DRX.AX)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6423
-0.0014(-0.21%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.61
-0.12(-0.15%)

GOLD
2,394.70
-3.30(-0.14%)

Bitcoin AUD
98,526.75
+2,988.37(+3.13%)