Australia markets closed

Dropsuite Limited (DSE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2950-0.0050 (-1.67%)
At close: 03:59PM AEST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.29500.29500.29000.29500.295021,355
11 Apr 20240.30000.30000.29500.30000.300027,707
10 Apr 20240.30000.30000.29000.30000.300059,761
09 Apr 20240.29500.30000.28500.30000.3000202,564
08 Apr 20240.29500.29500.28750.29500.2950118,249
05 Apr 20240.28500.29000.28500.29000.2900121,927
04 Apr 20240.29000.29500.28500.29500.295080,021
03 Apr 20240.30000.30000.28500.30000.3000117,325
02 Apr 20240.29500.30500.28500.30500.3050611,265
28 Mar 20240.30500.30500.29000.30500.3050372,435
27 Mar 20240.29500.30000.29000.30000.3000253,667
26 Mar 20240.28000.29500.28000.29000.2900227,281
25 Mar 20240.30000.30500.28000.29500.2950514,598
22 Mar 20240.29000.30000.29000.30000.300045,366
21 Mar 20240.29500.29500.29000.29000.29004,527,739
20 Mar 20240.29500.30000.29000.29500.29501,706,895
19 Mar 20240.29750.29750.29500.29500.2950321,276
18 Mar 20240.29750.30500.29750.30000.300019,044
15 Mar 20240.29500.30000.29500.30000.300043,806
14 Mar 20240.30000.30000.30000.30000.300029,888
13 Mar 20240.30000.30500.30000.30500.3050389,148
12 Mar 20240.29500.30000.29500.30000.300088,575
11 Mar 20240.30500.30500.30000.30000.3000216,172
08 Mar 20240.29000.30500.29000.30000.30001,524,046
07 Mar 20240.28500.28750.28500.28500.285094,611
06 Mar 20240.29000.29000.28500.28500.2850161,331
05 Mar 20240.28000.29000.27500.29000.2900619,985
04 Mar 20240.29000.29000.27500.28500.28502,163,665
01 Mar 20240.28500.29000.28500.29000.2900125,185
29 Feb 20240.27000.29000.26500.29000.2900375,875
28 Feb 20240.26500.26750.26500.26500.2650541,794
27 Feb 20240.27500.27500.26500.26500.2650101,978
26 Feb 20240.26500.27500.26500.27500.275033,555
23 Feb 20240.27500.27500.26000.26500.2650121,504
22 Feb 20240.27500.28000.26500.28000.2800311,510
21 Feb 20240.28000.28000.28000.28000.280031,476
20 Feb 20240.27500.28000.27500.28000.280061,286
19 Feb 20240.29000.29000.27500.28000.2800119,008
16 Feb 20240.27000.29000.27000.29000.2900431,092
15 Feb 20240.25500.27000.25500.27000.2700256,863
14 Feb 20240.27000.27000.25500.25500.255046,407
13 Feb 20240.27000.27500.27000.27000.2700214,106
12 Feb 20240.27500.27500.25500.27500.2750254,899
09 Feb 20240.28000.28000.27000.27000.270099,251
08 Feb 20240.28000.28000.27500.28000.280027,624
07 Feb 20240.27500.28000.26750.28000.2800185,442
06 Feb 20240.27500.28000.27000.27000.270026,290
05 Feb 20240.29000.29000.27000.27500.2750131,498
02 Feb 20240.28500.29000.27000.29000.2900255,732
01 Feb 20240.27500.29000.27500.29000.2900135,805
31 Jan 20240.28500.29000.27500.29000.2900110,303
30 Jan 20240.28000.30000.27000.27000.2700578,141
29 Jan 20240.30000.30000.28000.28000.2800289,236
25 Jan 20240.30500.30500.29500.29500.2950172,187
24 Jan 20240.31000.31000.29500.30000.30001,146,226
23 Jan 20240.30000.31500.30000.31000.31002,545,305
22 Jan 20240.29500.30500.29500.30000.30001,873,716
19 Jan 20240.28500.29500.28500.29500.2950244,346
18 Jan 20240.29000.29500.28000.28000.2800493,029
17 Jan 20240.29000.29000.28000.28000.2800128,800
16 Jan 20240.29000.29000.28000.29000.290049,133
15 Jan 20240.28500.29000.27500.28000.2800106,588
12 Jan 20240.28000.28500.28000.28500.2850163,571
11 Jan 20240.29000.29000.28000.28000.280016,862
10 Jan 20240.28000.29000.28000.29000.290051,554
09 Jan 20240.29000.29000.28000.28000.2800444,273
08 Jan 20240.29500.29500.27000.27000.2700187,387
05 Jan 20240.28500.29500.28000.29500.2950105,054
04 Jan 20240.27500.28500.27000.28500.2850220,812
03 Jan 20240.29000.29000.27000.27000.2700139,053
02 Jan 20240.29500.29500.28500.29500.2950246,948
29 Dec 20230.27000.29500.27000.28500.28502,594,764
28 Dec 20230.27000.27500.26500.27000.2700231,134
27 Dec 20230.26500.26500.26000.26000.260076,278
22 Dec 20230.25000.26000.25000.26000.260090,319
21 Dec 20230.25000.27000.25000.27000.2700264,571
20 Dec 20230.26500.28000.24500.25000.2500359,994
19 Dec 20230.26000.26000.25000.25500.2550124,521
18 Dec 20230.25000.26000.24500.26000.2600430,474
15 Dec 20230.24000.25000.24000.25000.25003,076,038
14 Dec 20230.22500.24500.22000.24500.24501,191,806
13 Dec 20230.23500.23500.22000.22500.2250575,167
12 Dec 20230.23500.24000.23500.24000.2400151,796
11 Dec 20230.23000.23500.22500.23500.23501,511,841
08 Dec 20230.23250.23250.23000.23000.2300422,969
07 Dec 20230.23000.23000.23000.23000.230068,001
06 Dec 20230.22500.23500.22000.23500.2350819,719
05 Dec 20230.23500.23750.22500.23000.2300120,623
04 Dec 20230.24000.24000.23500.23500.235043,246
01 Dec 20230.24000.24000.24000.24000.24002,163
30 Nov 20230.24000.24000.24000.24000.24001,178,527
29 Nov 20230.24000.24000.23500.23500.2350171,260
28 Nov 20230.24000.24500.24000.24500.2450190,665
27 Nov 20230.24000.24500.23750.24000.2400136,617
24 Nov 20230.24000.24000.23500.23750.2375121,038
23 Nov 20230.24500.24500.24000.24000.2400197,960
22 Nov 20230.24000.24500.24000.24500.245050,231
21 Nov 20230.24250.24250.24000.24000.24001,122,480
20 Nov 20230.24000.24500.24000.24500.245077,114
17 Nov 20230.24000.24500.24000.24000.2400120,218
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...