Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Dropsuite Limited (DSE.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.2450

-0.0150

(-5.77%)

At close: 04:10PM AEDT

Time period:

04 Oct 2022 - 04 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2023	0.2550	0.2550	0.2400	0.2450	0.2450	291,802
04 Oct 2023	0.2550	0.2550	0.2400	0.2450	0.2450	291,802
03 Oct 2023	0.2450	0.2600	0.2400	0.2600	0.2600	359,276
02 Oct 2023	0.2400	0.2475	0.2400	0.2450	0.2450	60,777
29 Sept 2023	0.2450	0.2500	0.2450	0.2450	0.2450	167,148
28 Sept 2023	0.2400	0.2450	0.2400	0.2450	0.2450	234,749
27 Sept 2023	0.2350	0.2450	0.2350	0.2400	0.2400	579,057
26 Sept 2023	0.2400	0.2400	0.2400	0.2400	0.2400	441,167
25 Sept 2023	0.2400	0.2450	0.2400	0.2425	0.2425	72,657
22 Sept 2023	0.2500	0.2500	0.2400	0.2400	0.2400	109,682
21 Sept 2023	0.2450	0.2475	0.2450	0.2450	0.2450	123,428
20 Sept 2023	0.2450	0.2450	0.2400	0.2400	0.2400	281,012
19 Sept 2023	0.2450	0.2450	0.2450	0.2450	0.2450	126,161
18 Sept 2023	0.2500	0.2500	0.2450	0.2450	0.2450	141,685
15 Sept 2023	0.2500	0.2550	0.2450	0.2550	0.2550	1,150,574
14 Sept 2023	0.2550	0.2550	0.2500	0.2550	0.2550	78,119
13 Sept 2023	0.2550	0.2550	0.2500	0.2500	0.2500	56,495
12 Sept 2023	0.2500	0.2525	0.2500	0.2500	0.2500	215,039
11 Sept 2023	0.2500	0.2550	0.2500	0.2500	0.2500	400,874
08 Sept 2023	0.2500	0.2550	0.2450	0.2450	0.2450	171,770
07 Sept 2023	0.2550	0.2550	0.2500	0.2500	0.2500	456,082
06 Sept 2023	0.2550	0.2575	0.2500	0.2550	0.2550	1,489,451
05 Sept 2023	0.2550	0.2650	0.2550	0.2650	0.2650	54,902
04 Sept 2023	0.2500	0.2650	0.2500	0.2650	0.2650	904,026
01 Sept 2023	0.2600	0.2650	0.2550	0.2600	0.2600	818,662
31 Aug 2023	0.2650	0.2700	0.2600	0.2650	0.2650	167,320
30 Aug 2023	0.2700	0.2700	0.2550	0.2650	0.2650	125,176
29 Aug 2023	0.2650	0.2700	0.2600	0.2700	0.2700	227,324
28 Aug 2023	0.2650	0.2700	0.2550	0.2700	0.2700	232,872
25 Aug 2023	0.2600	0.2700	0.2550	0.2700	0.2700	337,984
24 Aug 2023	0.2650	0.2650	0.2500	0.2650	0.2650	646,277
23 Aug 2023	0.2650	0.2650	0.2500	0.2650	0.2650	490,794
22 Aug 2023	0.2500	0.2650	0.2450	0.2650	0.2650	1,113,573
21 Aug 2023	0.2500	0.2600	0.2500	0.2500	0.2500	530,695
18 Aug 2023	0.2600	0.2650	0.2500	0.2550	0.2550	278,970
17 Aug 2023	0.2550	0.2600	0.2525	0.2600	0.2600	236,886
16 Aug 2023	0.2550	0.2600	0.2500	0.2500	0.2500	465,524
15 Aug 2023	0.2750	0.2750	0.2500	0.2600	0.2600	562,157
14 Aug 2023	0.2750	0.2750	0.2650	0.2700	0.2700	267,879
11 Aug 2023	0.2650	0.2750	0.2600	0.2750	0.2750	428,212
10 Aug 2023	0.2500	0.2650	0.2500	0.2650	0.2650	286,644
09 Aug 2023	0.2500	0.2550	0.2450	0.2550	0.2550	403,873
08 Aug 2023	0.2500	0.2500	0.2450	0.2450	0.2450	977,074
07 Aug 2023	0.2750	0.2750	0.2400	0.2500	0.2500	1,502,627
04 Aug 2023	0.2700	0.2750	0.2650	0.2650	0.2650	346,731
03 Aug 2023	0.2700	0.2700	0.2550	0.2700	0.2700	992,469
02 Aug 2023	0.2650	0.2650	0.2550	0.2650	0.2650	461,250
01 Aug 2023	0.2550	0.2650	0.2550	0.2550	0.2550	584,288
31 July 2023	0.2300	0.2500	0.2250	0.2500	0.2500	2,575,304
28 July 2023	0.2450	0.2450	0.2300	0.2350	0.2350	5,848,249
27 July 2023	0.2600	0.2600	0.2400	0.2500	0.2500	4,825,350
26 July 2023	0.2600	0.2700	0.2575	0.2600	0.2600	664,141
25 July 2023	0.2500	0.2675	0.2500	0.2650	0.2650	1,005,985
24 July 2023	0.2800	0.2850	0.2400	0.2550	0.2550	5,289,712
21 July 2023	0.2900	0.2900	0.2750	0.2800	0.2800	4,528,631
20 July 2023	0.2850	0.3050	0.2800	0.2850	0.2850	2,503,594
19 July 2023	0.3700	0.3700	0.2450	0.2900	0.2900	27,311,103
18 July 2023	0.3700	0.3700	0.3600	0.3700	0.3700	370,170
17 July 2023	0.3800	0.3800	0.3600	0.3700	0.3700	953,801
14 July 2023	0.3450	0.3850	0.3450	0.3700	0.3700	2,243,703
13 July 2023	0.3350	0.3450	0.3250	0.3450	0.3450	471,418
12 July 2023	0.3300	0.3450	0.3250	0.3250	0.3250	569,300
11 July 2023	0.3100	0.3350	0.3100	0.3350	0.3350	223,591
10 July 2023	0.3350	0.3350	0.3100	0.3250	0.3250	1,301,425
07 July 2023	0.3250	0.3500	0.3200	0.3200	0.3200	1,422,685
06 July 2023	0.3400	0.3450	0.3200	0.3300	0.3300	808,693
05 July 2023	0.3350	0.3550	0.3300	0.3300	0.3300	2,569,953
04 July 2023	0.3150	0.3400	0.3100	0.3300	0.3300	2,751,334
03 July 2023	0.3150	0.3150	0.3050	0.3050	0.3050	564,889
30 June 2023	0.2700	0.3050	0.2700	0.3050	0.3050	1,270,569
29 June 2023	0.2750	0.2750	0.2650	0.2750	0.2750	75,463
28 June 2023	0.2600	0.2800	0.2550	0.2800	0.2800	1,530,294
27 June 2023	0.2600	0.2625	0.2550	0.2600	0.2600	127,949
26 June 2023	0.2650	0.2700	0.2600	0.2600	0.2600	296,495
23 June 2023	0.2750	0.2750	0.2650	0.2650	0.2650	104,494
22 June 2023	0.2700	0.2800	0.2650	0.2800	0.2800	178,730
21 June 2023	0.2800	0.2800	0.2600	0.2750	0.2750	629,089
20 June 2023	0.2800	0.2800	0.2700	0.2800	0.2800	241,400
19 June 2023	0.2600	0.2750	0.2550	0.2700	0.2700	493,612
16 June 2023	0.2700	0.2800	0.2650	0.2750	0.2750	350,611
15 June 2023	0.2800	0.2800	0.2700	0.2700	0.2700	692,647
14 June 2023	0.2850	0.2900	0.2800	0.2800	0.2800	405,404
13 June 2023	0.2950	0.2950	0.2850	0.2950	0.2950	490,421
09 June 2023	0.3050	0.3050	0.2950	0.3050	0.3050	522,890
08 June 2023	0.3000	0.3050	0.2950	0.3050	0.3050	350,970
07 June 2023	0.3100	0.3100	0.2975	0.3050	0.3050	3,574,349
06 June 2023	0.3050	0.3150	0.3050	0.3150	0.3150	286,828
05 June 2023	0.3200	0.3200	0.3050	0.3050	0.3050	433,429
02 June 2023	0.3100	0.3200	0.3050	0.3200	0.3200	868,338
01 June 2023	0.3150	0.3150	0.2950	0.3100	0.3100	283,847
31 May 2023	0.3100	0.3150	0.3050	0.3150	0.3150	269,891
30 May 2023	0.3100	0.3300	0.3050	0.3100	0.3100	3,423,502
29 May 2023	0.2800	0.3100	0.2800	0.3100	0.3100	3,700,165
26 May 2023	0.2800	0.2850	0.2750	0.2750	0.2750	692,276
25 May 2023	0.2850	0.2850	0.2750	0.2750	0.2750	215,851
24 May 2023	0.2900	0.2900	0.2800	0.2800	0.2800	320,858
23 May 2023	0.2850	0.2900	0.2825	0.2900	0.2900	1,402,544
22 May 2023	0.2850	0.2850	0.2800	0.2850	0.2850	330,268
19 May 2023	0.2800	0.2850	0.2800	0.2850	0.2850	302,686
18 May 2023	0.2900	0.2900	0.2700	0.2700	0.2700	308,042
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,082.20-58.80(-0.82%)

AUD/USD0.6327+0.0020(+0.32%)

ASX 2006,890.20-53.20(-0.77%)

OIL87.43-1.80(-2.02%)

GOLD1,840.20-1.30(-0.07%)

Bitcoin AUD43,612.48+145.78(+0.34%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Dropsuite Limited (DSE.AX)

ALL ORDS
7,082.20
-58.80(-0.82%)

AUD/USD
0.6327
+0.0020(+0.32%)

ASX 200
6,890.20
-53.20(-0.77%)

OIL
87.43
-1.80(-2.02%)

GOLD
1,840.20
-1.30(-0.07%)

Bitcoin AUD
43,612.48
+145.78(+0.34%)