Diatreme Resources Limited (DRX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0180

0.0000

(0.00%)

At close: 03:55PM AEST

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0180	0.0180	0.0180	0.0180	0.0180	130,000
02 May 2024	0.0180	0.0180	0.0180	0.0180	0.0180	22,708
01 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	36,660
30 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	6,500
29 Apr 2024	0.0180	0.0190	0.0180	0.0190	0.0190	150,789
26 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	40,000
24 Apr 2024	0.0180	0.0190	0.0170	0.0180	0.0180	488,375
23 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	218,498
22 Apr 2024	0.0200	0.0200	0.0190	0.0190	0.0190	182,774
19 Apr 2024	-	-	-	-	-	-
18 Apr 2024	0.0200	0.0200	0.0190	0.0190	0.0190	31,300
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	13,200
15 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	31,772
12 Apr 2024	0.0200	0.0210	0.0190	0.0210	0.0210	241,862
11 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	78,596
10 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	54,950
09 Apr 2024	0.0200	0.0200	0.0190	0.0190	0.0190	356,696
08 Apr 2024	-	-	-	-	-	-
05 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	57,598
04 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	80,915
03 Apr 2024	-	-	-	-	-	-
02 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	160,108
28 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	138,948
27 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	370,644
26 Mar 2024	-	-	-	-	-	-
25 Mar 2024	-	-	-	-	-	-
22 Mar 2024	0.0200	0.0200	0.0190	0.0200	0.0200	814,828
21 Mar 2024	0.0200	0.0210	0.0200	0.0210	0.0210	345,992
20 Mar 2024	0.0200	0.0210	0.0190	0.0190	0.0190	610,208
19 Mar 2024	-	-	-	-	-	-
18 Mar 2024	0.0210	0.0210	0.0200	0.0210	0.0210	258,229
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	231,842
13 Mar 2024	0.0220	0.0220	0.0200	0.0200	0.0200	101,282
12 Mar 2024	0.0200	0.0210	0.0200	0.0210	0.0210	124,000
11 Mar 2024	0.0210	0.0220	0.0210	0.0220	0.0220	77,910
08 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	23,000
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	147,484
05 Mar 2024	0.0220	0.0230	0.0220	0.0230	0.0230	351,085
04 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	1,168,977
01 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	494,590
29 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	476
28 Feb 2024	0.0205	0.0205	0.0205	0.0205	0.0205	30,000
27 Feb 2024	0.0200	0.0210	0.0200	0.0210	0.0210	194,788
26 Feb 2024	0.0220	0.0220	0.0205	0.0205	0.0205	1,487,872
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	0.0220	0.0230	0.0220	0.0230	0.0230	303,622
20 Feb 2024	-	-	-	-	-	-
19 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	150,000
16 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	214,700
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	0.0230	0.0230	0.0210	0.0210	0.0210	269,693
13 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	159,200
12 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	85,867
09 Feb 2024	0.0230	0.0230	0.0220	0.0230	0.0230	315,503
08 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	235,804
07 Feb 2024	0.0235	0.0235	0.0235	0.0235	0.0235	121,562
06 Feb 2024	-	-	-	-	-	-
05 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	250,000
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	0.0235	0.0235	0.0235	0.0235	0.0235	30,000
31 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	26,900
30 Jan 2024	0.0230	0.0240	0.0230	0.0230	0.0230	706,522
29 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	105,000
25 Jan 2024	0.0235	0.0235	0.0235	0.0235	0.0235	30,000
24 Jan 2024	0.0230	0.0235	0.0230	0.0235	0.0235	495,000
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	0.0240	0.0240	0.0230	0.0230	0.0230	229,449
19 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	290,400
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	-	-	-	-	-	-
16 Jan 2024	-	-	-	-	-	-
15 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	50,000
12 Jan 2024	-	-	-	-	-	-
11 Jan 2024	0.0230	0.0250	0.0230	0.0240	0.0240	257,267
10 Jan 2024	0.0230	0.0240	0.0230	0.0240	0.0240	1,453,575
09 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	70,000
08 Jan 2024	0.0250	0.0250	0.0230	0.0230	0.0230	1,008,150
05 Jan 2024	0.0235	0.0240	0.0235	0.0240	0.0240	513,750
04 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	705,570
03 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	40,000
02 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	51,558
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	61,777
27 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	27,380
22 Dec 2023	-	-	-	-	-	-
21 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	70,732
20 Dec 2023	-	-	-	-	-	-
19 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	71,600
18 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	53,400
15 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	37,000
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	-	-	-	-	-	-
12 Dec 2023	-	-	-	-	-	-
11 Dec 2023	-	-	-	-	-	-
08 Dec 2023	-	-	-	-	-	-
07 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	131,933
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0041(+0.63%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD95,315.62+5,716.92(+6.38%)

Diatreme Resources Limited (DRX.XA)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0041(+0.63%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
95,315.62
+5,716.92(+6.38%)