Australia markets closed

Dropsuite Limited (DSE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.20500.0000 (0.00%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
22 Dec 20210.20000.21000.19500.21000.2100209,932
21 Dec 20210.20000.20250.19500.20000.2000251,552
20 Dec 20210.20000.21000.20000.21000.2100286,802
17 Dec 20210.20000.20500.19500.20500.2050317,498
16 Dec 20210.20500.20500.19500.19500.1950401,957
15 Dec 20210.21000.21500.20500.20500.2050321,482
14 Dec 20210.22000.22000.20000.21000.2100583,156
13 Dec 20210.21500.22000.21000.22000.2200183,812
10 Dec 20210.21000.22000.21000.21000.2100205,156
09 Dec 20210.22500.22500.21000.21500.2150506,704
08 Dec 20210.21500.22000.21500.21500.2150892,662
07 Dec 20210.20000.21500.20000.21500.2150309,588
06 Dec 20210.21000.21000.20250.20250.2025626,636
03 Dec 20210.21500.22000.21000.21000.2100185,786
02 Dec 20210.21500.21500.21000.21000.2100827,932
01 Dec 20210.22500.22500.21500.21500.2150488,519
30 Nov 20210.23000.23500.22500.22500.22501,773,306
29 Nov 20210.22500.23000.22500.23000.2300444,771
26 Nov 20210.23500.23500.22500.22500.2250206,484
25 Nov 20210.23000.23500.23000.23000.2300156,377
24 Nov 20210.22500.23000.22000.23000.2300273,784
23 Nov 20210.23500.23500.22000.22500.2250570,742
22 Nov 20210.23500.23500.23500.23500.235048,013
19 Nov 20210.24000.24500.23500.24000.240099,544
18 Nov 20210.24500.24500.24500.24500.2450-
17 Nov 20210.24500.24500.24500.24500.2450243,195
16 Nov 20210.24500.24500.24000.24000.240062,083
15 Nov 20210.24500.24500.24000.24500.245086,029
12 Nov 20210.23500.25500.23000.24500.24501,074,870
11 Nov 20210.23000.23500.22750.23500.2350277,076
10 Nov 20210.23000.24500.23000.23000.2300656,850
09 Nov 20210.23000.24500.22500.23000.2300641,092
08 Nov 20210.23000.23500.21000.23000.2300590,782
05 Nov 20210.22000.23000.22000.23000.2300415,347
04 Nov 20210.23000.23000.22500.22500.225033,802
03 Nov 20210.22500.23000.22500.23000.2300895,642
02 Nov 20210.22000.23000.22000.23000.2300455,318
01 Nov 20210.22500.23000.22500.22500.2250275,507
29 Oct 20210.23500.23500.22500.22500.2250327,044
28 Oct 20210.22000.23500.22000.23000.2300641,629
27 Oct 20210.22000.22000.21500.22000.2200892,336
26 Oct 20210.23500.23500.22000.22000.2200891,174
25 Oct 20210.23500.24000.23500.24000.2400318,598
22 Oct 20210.26500.26500.23500.23500.23501,051,054
21 Oct 20210.22500.28500.22000.27000.27005,768,923
20 Oct 20210.21000.22500.21000.22500.2250778,808
19 Oct 20210.19000.21000.19000.20000.2000477,235
18 Oct 20210.20000.20000.19000.20000.2000196,424
15 Oct 20210.20500.20500.19000.19500.1950550,693
14 Oct 20210.20000.20000.19000.20000.2000445,227
13 Oct 20210.20000.20000.19500.19500.1950286,012
12 Oct 20210.21000.21500.19500.19500.1950897,465
11 Oct 20210.22000.22000.20500.21000.2100448,173
08 Oct 20210.22000.22250.21500.21500.2150721,229
07 Oct 20210.20000.23000.19500.22500.22502,387,534
06 Oct 20210.19500.19500.18500.19500.1950428,530
05 Oct 20210.19500.19500.19000.19000.190067,500
04 Oct 20210.19500.20000.19500.19500.1950283,043
01 Oct 20210.20000.20000.19000.19500.1950307,959
30 Sept 20210.19500.19500.19000.19500.1950750,581
29 Sept 20210.18500.19500.18500.19000.19001,531,273
28 Sept 20210.19500.19500.19000.19000.19001,143,452
27 Sept 20210.19000.19500.19000.19500.1950241,207
24 Sept 20210.19500.19500.19000.19000.1900103,231
23 Sept 20210.18500.19500.18500.19500.1950786,842
22 Sept 20210.19000.19500.18500.18500.1850392,505
21 Sept 20210.19000.20000.18500.20000.20002,120,657
20 Sept 20210.20000.20000.18500.19000.19001,284,899
17 Sept 20210.19500.20500.19500.20000.20001,573,913
16 Sept 20210.19000.20000.19000.19750.1975259,796
15 Sept 20210.19500.20500.19000.20000.2000425,197
14 Sept 20210.19500.19500.19500.19500.1950256,379
13 Sept 20210.20000.20000.19500.19500.1950231,627
10 Sept 20210.20000.20000.19500.19500.1950598,899
09 Sept 20210.20000.20250.20000.20000.2000552,484
08 Sept 20210.20500.20500.20000.20000.2000672,442
07 Sept 20210.20000.20500.20000.20000.2000983,657
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...