Australia markets closed

Dropsuite Limited (DSE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.22000.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20220.22500.22500.22000.22000.220097,055
05 Dec 20220.22500.22500.22000.22000.220097,055
02 Dec 20220.22000.22000.22000.22000.220054,213
01 Dec 20220.21500.22000.21500.22000.220044,750
30 Nov 20220.21000.23000.21000.21500.21502,168,359
29 Nov 20220.21000.21000.21000.21000.210075,120
28 Nov 20220.22000.22000.22000.22000.220095,251
25 Nov 20220.21500.22000.20000.22000.2200444,025
24 Nov 20220.22000.22000.21500.21500.2150539,056
23 Nov 20220.22000.22000.20000.22000.22001,841,298
22 Nov 20220.21500.21500.21500.21500.2150209,559
21 Nov 20220.21500.21500.21000.21000.210098,081
18 Nov 20220.21000.22000.21000.21500.2150184,450
17 Nov 20220.21500.21500.21000.21500.2150138,390
16 Nov 20220.21000.21000.21000.21000.21001,453,866
15 Nov 20220.21000.21000.20000.20500.2050270,933
14 Nov 20220.21000.21500.20000.21000.2100374,264
11 Nov 20220.20000.21000.19000.21000.2100653,810
10 Nov 20220.20000.20000.19000.19000.190088,164
09 Nov 20220.20000.20000.19000.20000.2000554,110
08 Nov 20220.20000.20000.20000.20000.2000334,594
07 Nov 20220.20000.20000.20000.20000.200019,675
04 Nov 20220.20000.20500.20000.20500.205069,459
03 Nov 20220.20500.20500.20000.20000.2000322,041
02 Nov 20220.21000.21000.20250.20500.2050269,915
01 Nov 20220.21000.21500.20500.20500.205077,848
31 Oct 20220.19500.20000.19500.20000.2000174,536
28 Oct 20220.20000.20000.19500.19500.1950130,659
27 Oct 20220.20000.20000.20000.20000.2000897,451
26 Oct 20220.20000.20000.19500.19500.1950251,136
25 Oct 20220.21000.21000.20500.20500.2050113,237
24 Oct 20220.22000.22000.21000.21000.2100501,150
21 Oct 20220.22000.22500.22000.22000.2200613,549
20 Oct 20220.21000.22000.21000.22000.2200142,473
19 Oct 20220.22000.23000.21500.21500.21501,809,709
18 Oct 20220.21000.22000.20500.21000.21002,274,798
17 Oct 20220.21500.21500.20500.20500.205066,131
14 Oct 20220.20000.21500.20000.21000.21001,163,074
13 Oct 20220.20000.20000.20000.20000.200081,365
12 Oct 20220.20000.20000.20000.20000.2000427,697
11 Oct 20220.20000.20000.20000.20000.2000149,766
10 Oct 20220.20000.20500.20000.20500.205023,422
07 Oct 20220.19500.20000.19500.20000.200082,051
06 Oct 20220.20000.20500.19500.20500.2050491,892
05 Oct 20220.19500.19500.19500.19500.1950772,144
04 Oct 20220.18500.19000.18500.18500.1850508,585
03 Oct 20220.19000.19000.18500.18500.1850174,188
30 Sept 20220.17500.18500.17500.18500.1850149,162
29 Sept 20220.18000.18000.18000.18000.1800134,176
28 Sept 20220.17500.17500.17000.17500.1750490,743
27 Sept 20220.17000.17500.17000.17000.170023,382
26 Sept 20220.17500.18000.17000.17000.170075,527
23 Sept 20220.18000.18000.17000.18000.180070,987
21 Sept 20220.17500.17500.17500.17500.1750-
20 Sept 20220.17500.17500.17500.17500.175038,730
19 Sept 20220.17500.18000.17500.17500.1750325,690
16 Sept 20220.18000.18000.17500.18000.1800482,314
15 Sept 20220.18000.18000.18000.18000.180096,235
14 Sept 20220.19500.19500.17500.18000.1800193,570
13 Sept 20220.18500.19000.18500.18500.1850586,065
12 Sept 20220.19000.19000.18000.18000.1800149,983
09 Sept 20220.18000.19000.18000.19000.190073,426
08 Sept 20220.18000.18000.18000.18000.1800-
07 Sept 20220.19000.19000.18000.18000.1800194,620
06 Sept 20220.19000.19000.18000.19000.1900449,411
05 Sept 20220.18000.19000.18000.19000.190068,275
02 Sept 20220.18500.18500.18000.18000.1800378,272
01 Sept 20220.19500.19500.19500.19500.1950940,730
31 Aug 20220.19000.20000.19000.20000.200038,320
30 Aug 20220.18000.18500.18000.18500.1850106,274
29 Aug 20220.18500.18500.18000.18000.1800163,157
26 Aug 20220.19000.19000.18500.19000.190050,069
25 Aug 20220.18000.18500.18000.18500.1850418,776
24 Aug 20220.18500.18500.18500.18500.185021,724
23 Aug 20220.18500.18500.18000.18000.1800165,243
22 Aug 20220.19000.19500.18000.18000.1800566,127
19 Aug 20220.19000.19000.18500.18500.1850312,305
18 Aug 20220.19000.19000.19000.19000.19001,721
17 Aug 20220.19000.19000.19000.19000.1900-
16 Aug 20220.19500.19500.19000.19000.190047,500
15 Aug 20220.19500.19500.19000.19000.1900265,716
12 Aug 20220.19500.20500.19000.20500.2050208,993
11 Aug 20220.19500.21000.19000.21000.2100462,234
10 Aug 20220.19500.20000.19500.20000.2000101,195
09 Aug 20220.19500.19500.19500.19500.195024,268
08 Aug 20220.20000.20000.19000.19000.1900156,964
05 Aug 20220.20500.20500.20000.20000.200043,144
04 Aug 20220.20000.21000.20000.20500.2050204,320
03 Aug 20220.18500.18500.18500.18500.1850-
02 Aug 20220.20000.20000.18500.18500.1850164,365
01 Aug 20220.20000.20000.20000.20000.20005,985
29 July 20220.21000.21000.20000.21000.2100214,721
28 July 20220.21000.21000.20500.21000.210092,501
27 July 20220.20500.21000.20500.21000.210048,750
26 July 20220.19500.21000.19500.21000.2100195,422
25 July 20220.19500.19500.19500.19500.19505,100
22 July 20220.20500.20500.20000.20000.2000166,462
21 July 20220.20500.20500.19750.20500.2050334,580
20 July 20220.20500.21000.20000.20000.2000244,091
19 July 20220.22000.22000.20750.20750.2075575,515
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...