Australia markets closed

Dropsuite Limited (DSE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.4800-0.0200 (-0.57%)
At close: 04:10PM AEST
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 20243.45003.50003.40003.48003.4800181,379
23 July 20243.40003.58003.40003.50003.5000245,872
22 July 20243.15003.42003.15003.40003.4000441,492
19 July 20243.10003.10003.02003.07003.070014,884
18 July 20243.02003.10003.02003.09003.090023,924
17 July 20242.94003.04002.92003.00003.0000100,090
16 July 20242.74002.95002.74002.95002.950044,021
15 July 20242.84002.86002.63002.84002.840061,048
12 July 20242.83002.85002.73002.84002.840091,068
11 July 20242.81502.85002.77002.85002.850048,499
10 July 20242.80002.80502.76002.79002.790010,093
09 July 20242.89002.89002.85002.85002.8500308
08 July 20242.85002.90002.78002.90002.90006,334
05 July 20242.79002.90002.79002.85002.850053,549
04 July 20242.75002.79002.73002.79002.7900278,441
03 July 20242.79002.80002.73002.73002.730016,803
02 July 20242.80002.80002.71002.80002.80005,477
01 July 20242.75002.78002.69002.75002.750022,226
28 June 20242.74002.78002.62002.77002.770019,046
27 June 20242.76002.77002.68002.77002.770024,912
26 June 20242.65002.72002.65002.72002.7200110,854
25 June 20242.71002.75002.66002.70002.7000286,424
24 June 20242.65002.72002.58002.72002.720037,944
21 June 20242.63002.73002.63002.66002.660013,203
20 June 20242.73002.73002.60002.63002.630033,137
19 June 20242.63002.74002.52002.74002.740082,204
18 June 20242.65002.69002.58002.58002.5800235,824
17 June 20242.71002.71002.62002.65002.650021,588
14 June 20242.65002.70002.65002.70002.700011,590
13 June 20242.59002.70002.59002.70002.70005,317
12 June 20242.68002.69002.57002.57002.570013,269
11 June 20242.54002.80002.54002.79002.790022,105
07 June 20242.79002.79002.50002.50002.5000778,193
06 June 20242.52002.79002.52002.75002.750043,968
05 June 20242.78002.79002.62002.62002.620025,941
04 June 20242.72002.80002.70002.70002.700012,456
03 June 20242.80002.80002.71002.79002.79007,656
31 May 20242.74002.74002.74002.74002.7400-
30 May 20242.76002.76002.76002.76002.7600-
29 May 20242.80002.80002.80002.80002.8000-
28 May 20242.71002.71002.71002.71002.7100-
27 May 20242.71002.71002.71002.71002.7100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.