Australia markets closed

Dropsuite Limited (DSE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1850-0.0050 (-2.63%)
At close: 01:35PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.18000.18500.18000.18500.1850106,485
19 May 20220.18000.19000.16500.19000.1900781,113
18 May 20220.19000.19500.19000.19000.190052,845
17 May 20220.19000.19000.19000.19000.190043,966
16 May 20220.19000.19500.19000.19500.195078,152
13 May 20220.19500.21500.18500.21500.2150272,395
12 May 20220.19000.20000.18000.20000.2000241,018
11 May 20220.20000.20000.20000.20000.200033,000
10 May 20220.18500.20500.18500.19000.1900508,096
09 May 20220.20500.21000.20000.21000.2100258,431
06 May 20220.21000.21000.20500.20500.205022,000
05 May 20220.20000.21500.20000.21500.2150192,082
04 May 20220.19500.20500.19500.20500.205021,833
03 May 20220.21500.21500.20000.20000.200011,779
02 May 20220.21000.21500.21000.21500.2150147,001
29 Apr 20220.21000.22000.21000.21500.215054,092
28 Apr 20220.21500.21500.21000.21000.2100107,062
27 Apr 20220.20500.21500.20500.21500.2150128,145
26 Apr 20220.22500.22750.20000.20000.2000378,882
22 Apr 20220.23000.23000.21500.21500.215049,318
21 Apr 20220.24000.24000.22000.22000.2200247,925
20 Apr 20220.23000.23500.23000.23500.2350626,657
19 Apr 20220.23000.23000.22000.23000.2300301,934
14 Apr 20220.22000.23000.22000.23000.2300669,998
13 Apr 20220.21000.22000.21000.22000.2200563,962
12 Apr 20220.21000.21500.20000.21500.2150251,089
11 Apr 20220.22000.22000.21000.21000.2100196,717
08 Apr 20220.22500.22500.22500.22500.2250202,253
07 Apr 20220.22000.22000.22000.22000.220098,171
06 Apr 20220.22000.22000.22000.22000.2200489,292
05 Apr 20220.21500.22500.21500.22000.2200179,520
04 Apr 20220.22500.22500.21500.21500.2150103,677
01 Apr 20220.21000.22000.20500.22000.2200443,803
31 Mar 20220.21500.22000.20500.21000.2100265,838
30 Mar 20220.19500.22000.19500.21500.2150504,231
29 Mar 20220.20000.20500.19500.19500.195077,271
28 Mar 20220.20500.20500.18500.19000.1900125,429
25 Mar 20220.20000.20000.19500.20000.200010,436,262
24 Mar 20220.19500.19500.18500.18500.185050,366
23 Mar 20220.18500.19500.18500.19500.1950401,729
22 Mar 20220.19000.19000.18500.19000.1900191,278
21 Mar 20220.19000.19500.19000.19500.195083,395
18 Mar 20220.17500.19500.17500.19000.1900219,100
17 Mar 20220.18750.19000.17500.17500.175080,733
16 Mar 20220.19000.19000.17000.18500.1850247,976
15 Mar 20220.19000.19000.18000.18000.1800251,222
14 Mar 20220.18000.19500.18000.19500.1950583,005
11 Mar 20220.18000.18000.18000.18000.18005,000
10 Mar 20220.17500.18000.17500.17500.1750152,628
09 Mar 20220.17500.17500.17000.17000.170024,150
08 Mar 20220.17000.17500.17000.17000.170065,012
07 Mar 20220.18000.18000.17000.17000.1700169,009
04 Mar 20220.17500.19000.17500.19000.190043,887
03 Mar 20220.18500.19000.18000.19000.1900154,967
02 Mar 20220.18000.18500.17000.18500.1850708,905
01 Mar 20220.18000.18000.17000.18000.1800321,708
28 Feb 20220.18000.18000.18000.18000.1800112,826
25 Feb 20220.18500.18750.18500.18500.1850164,094
24 Feb 20220.18500.19000.18500.18500.185077,771
23 Feb 20220.18000.19000.18000.19000.1900163,257
22 Feb 20220.20500.20500.18500.19000.1900502,528
21 Feb 20220.19000.20500.19000.19500.1950374,698
18 Feb 20220.20000.21000.20000.20000.2000265,949
17 Feb 20220.20000.20000.19750.20000.2000366,672
16 Feb 20220.20000.20500.19500.20500.2050226,142
15 Feb 20220.19500.20000.19000.20000.20001,092,336
14 Feb 20220.19500.20000.19000.19500.1950120,562
11 Feb 20220.20000.20000.20000.20000.2000130,412
10 Feb 20220.20000.20000.19500.20000.2000108,951
09 Feb 20220.20500.20500.20000.20000.200091,220
08 Feb 20220.21000.21000.20500.20500.205074,101
07 Feb 20220.20500.21000.20500.20750.207544,823
04 Feb 20220.20000.20500.20000.20500.2050146,779
03 Feb 20220.20500.20500.20000.20000.200095,690
02 Feb 20220.21000.21000.20500.20500.2050296,151
01 Feb 20220.20500.20500.20500.20500.2050119,903
31 Jan 20220.20500.20500.20500.20500.20508,975
28 Jan 20220.20500.20500.20000.20500.2050153,849
27 Jan 20220.21000.21000.20000.20500.2050179,830
25 Jan 20220.19500.21000.19000.21000.21001,245,533
24 Jan 20220.20500.21000.20000.20500.2050383,014
21 Jan 20220.22500.23000.20500.20500.2050509,044
20 Jan 20220.22500.23000.22500.22750.2275912,848
19 Jan 20220.22500.23000.22000.22000.2200410,312
18 Jan 20220.23000.23250.22500.23000.2300213,914
17 Jan 20220.22500.22500.22000.22500.225031,421
14 Jan 20220.22500.22500.22000.22000.2200125,433
13 Jan 20220.22500.22500.22000.22000.2200147,615
12 Jan 20220.22500.23000.22000.22000.2200291,580
11 Jan 20220.22000.22000.22000.22000.2200155,254
10 Jan 20220.21500.21500.21500.21500.215085,385
07 Jan 20220.22500.22500.21500.21500.2150655,035
06 Jan 20220.23000.23500.21500.23000.2300276,971
05 Jan 20220.23000.23250.22500.23000.2300245,996
04 Jan 20220.23000.23000.22000.23000.2300288,590
31 Dec 20210.23000.23000.22000.23000.230067,651
30 Dec 20210.22500.23000.21500.23000.2300130,334
29 Dec 20210.22000.22500.22000.22500.2250139,006
24 Dec 20210.21500.21500.21500.21500.2150199,474
23 Dec 20210.20000.21500.20000.21500.2150229,566
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...