Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20230.25500.25500.24000.24500.2450291,802
04 Oct 20230.25500.25500.24000.24500.2450291,802
03 Oct 20230.24500.26000.24000.26000.2600359,276
02 Oct 20230.24000.24750.24000.24500.245060,777
29 Sept 20230.24500.25000.24500.24500.2450167,148
28 Sept 20230.24000.24500.24000.24500.2450234,749
27 Sept 20230.23500.24500.23500.24000.2400579,057
26 Sept 20230.24000.24000.24000.24000.2400441,167
25 Sept 20230.24000.24500.24000.24250.242572,657
22 Sept 20230.25000.25000.24000.24000.2400109,682
21 Sept 20230.24500.24750.24500.24500.2450123,428
20 Sept 20230.24500.24500.24000.24000.2400281,012
19 Sept 20230.24500.24500.24500.24500.2450126,161
18 Sept 20230.25000.25000.24500.24500.2450141,685
15 Sept 20230.25000.25500.24500.25500.25501,150,574
14 Sept 20230.25500.25500.25000.25500.255078,119
13 Sept 20230.25500.25500.25000.25000.250056,495
12 Sept 20230.25000.25250.25000.25000.2500215,039
11 Sept 20230.25000.25500.25000.25000.2500400,874
08 Sept 20230.25000.25500.24500.24500.2450171,770
07 Sept 20230.25500.25500.25000.25000.2500456,082
06 Sept 20230.25500.25750.25000.25500.25501,489,451
05 Sept 20230.25500.26500.25500.26500.265054,902
04 Sept 20230.25000.26500.25000.26500.2650904,026
01 Sept 20230.26000.26500.25500.26000.2600818,662
31 Aug 20230.26500.27000.26000.26500.2650167,320
30 Aug 20230.27000.27000.25500.26500.2650125,176
29 Aug 20230.26500.27000.26000.27000.2700227,324
28 Aug 20230.26500.27000.25500.27000.2700232,872
25 Aug 20230.26000.27000.25500.27000.2700337,984
24 Aug 20230.26500.26500.25000.26500.2650646,277
23 Aug 20230.26500.26500.25000.26500.2650490,794
22 Aug 20230.25000.26500.24500.26500.26501,113,573
21 Aug 20230.25000.26000.25000.25000.2500530,695
18 Aug 20230.26000.26500.25000.25500.2550278,970
17 Aug 20230.25500.26000.25250.26000.2600236,886
16 Aug 20230.25500.26000.25000.25000.2500465,524
15 Aug 20230.27500.27500.25000.26000.2600562,157
14 Aug 20230.27500.27500.26500.27000.2700267,879
11 Aug 20230.26500.27500.26000.27500.2750428,212
10 Aug 20230.25000.26500.25000.26500.2650286,644
09 Aug 20230.25000.25500.24500.25500.2550403,873
08 Aug 20230.25000.25000.24500.24500.2450977,074
07 Aug 20230.27500.27500.24000.25000.25001,502,627
04 Aug 20230.27000.27500.26500.26500.2650346,731
03 Aug 20230.27000.27000.25500.27000.2700992,469
02 Aug 20230.26500.26500.25500.26500.2650461,250
01 Aug 20230.25500.26500.25500.25500.2550584,288
31 July 20230.23000.25000.22500.25000.25002,575,304
28 July 20230.24500.24500.23000.23500.23505,848,249
27 July 20230.26000.26000.24000.25000.25004,825,350
26 July 20230.26000.27000.25750.26000.2600664,141
25 July 20230.25000.26750.25000.26500.26501,005,985
24 July 20230.28000.28500.24000.25500.25505,289,712
21 July 20230.29000.29000.27500.28000.28004,528,631
20 July 20230.28500.30500.28000.28500.28502,503,594
19 July 20230.37000.37000.24500.29000.290027,311,103
18 July 20230.37000.37000.36000.37000.3700370,170
17 July 20230.38000.38000.36000.37000.3700953,801
14 July 20230.34500.38500.34500.37000.37002,243,703
13 July 20230.33500.34500.32500.34500.3450471,418
12 July 20230.33000.34500.32500.32500.3250569,300
11 July 20230.31000.33500.31000.33500.3350223,591
10 July 20230.33500.33500.31000.32500.32501,301,425
07 July 20230.32500.35000.32000.32000.32001,422,685
06 July 20230.34000.34500.32000.33000.3300808,693
05 July 20230.33500.35500.33000.33000.33002,569,953
04 July 20230.31500.34000.31000.33000.33002,751,334
03 July 20230.31500.31500.30500.30500.3050564,889
30 June 20230.27000.30500.27000.30500.30501,270,569
29 June 20230.27500.27500.26500.27500.275075,463
28 June 20230.26000.28000.25500.28000.28001,530,294
27 June 20230.26000.26250.25500.26000.2600127,949
26 June 20230.26500.27000.26000.26000.2600296,495
23 June 20230.27500.27500.26500.26500.2650104,494
22 June 20230.27000.28000.26500.28000.2800178,730
21 June 20230.28000.28000.26000.27500.2750629,089
20 June 20230.28000.28000.27000.28000.2800241,400
19 June 20230.26000.27500.25500.27000.2700493,612
16 June 20230.27000.28000.26500.27500.2750350,611
15 June 20230.28000.28000.27000.27000.2700692,647
14 June 20230.28500.29000.28000.28000.2800405,404
13 June 20230.29500.29500.28500.29500.2950490,421
09 June 20230.30500.30500.29500.30500.3050522,890
08 June 20230.30000.30500.29500.30500.3050350,970
07 June 20230.31000.31000.29750.30500.30503,574,349
06 June 20230.30500.31500.30500.31500.3150286,828
05 June 20230.32000.32000.30500.30500.3050433,429
02 June 20230.31000.32000.30500.32000.3200868,338
01 June 20230.31500.31500.29500.31000.3100283,847
31 May 20230.31000.31500.30500.31500.3150269,891
30 May 20230.31000.33000.30500.31000.31003,423,502
29 May 20230.28000.31000.28000.31000.31003,700,165
26 May 20230.28000.28500.27500.27500.2750692,276
25 May 20230.28500.28500.27500.27500.2750215,851
24 May 20230.29000.29000.28000.28000.2800320,858
23 May 20230.28500.29000.28250.29000.29001,402,544
22 May 20230.28500.28500.28000.28500.2850330,268
19 May 20230.28000.28500.28000.28500.2850302,686
18 May 20230.29000.29000.27000.27000.2700308,042
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...