Australia markets closed

Dropsuite Limited (DSE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.20500.0000 (0.00%)
At close: 03:38PM AEDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.21000.21000.20500.20500.205075,426
24 Mar 20230.21000.21000.20500.20500.205075,426
23 Mar 20230.20500.20500.20500.20500.205080,141
22 Mar 20230.21000.21000.20500.20500.20502,013,619
21 Mar 20230.20500.20500.20250.20250.2025121,941
20 Mar 20230.20500.20500.20000.20000.20001,103,102
17 Mar 20230.21000.21000.20500.20500.20501,080,000
16 Mar 20230.21000.21000.20000.20000.2000176,094
15 Mar 20230.20000.21000.20000.21000.210047,545
14 Mar 20230.21000.21000.20000.21000.2100302,328
13 Mar 20230.20500.20500.20000.20000.2000245,478
10 Mar 20230.20500.21500.20500.21500.2150135,751
09 Mar 20230.22000.22000.20500.21000.2100835,762
08 Mar 20230.22000.22000.22000.22000.22001,511,809
07 Mar 20230.22000.22000.22000.22000.2200492,562
06 Mar 20230.22000.22000.22000.22000.2200120,000
03 Mar 20230.22000.22500.21500.22500.2250115,937
02 Mar 20230.23000.23000.22000.22500.22503,762,497
01 Mar 20230.22500.23000.22000.23000.2300312,893
28 Feb 20230.23000.23000.22000.22500.2250297,447
27 Feb 20230.23000.23000.22000.22000.2200169,150
24 Feb 20230.23000.23000.22750.23000.2300477,274
23 Feb 20230.24000.24000.23000.23500.23509,694,857
22 Feb 20230.23000.23750.23000.23500.2350153,048
21 Feb 20230.23000.23500.23000.23500.23504,341,111
20 Feb 20230.22000.22000.22000.22000.2200141,103
17 Feb 20230.22000.22500.22000.22000.2200130,965
16 Feb 20230.22500.22500.22000.22000.2200458,785
15 Feb 20230.23000.23000.22500.22500.22501,683,216
14 Feb 20230.23000.23000.22250.22500.2250241,107
13 Feb 20230.22000.22750.22000.22750.2275634,836
10 Feb 20230.22500.23000.21500.21500.2150799,916
09 Feb 20230.23500.23500.22000.22500.2250757,344
08 Feb 20230.24000.24500.23000.23000.23002,240,058
07 Feb 20230.21000.24500.21000.24000.24005,399,965
06 Feb 20230.22500.22500.21000.21000.2100277,559
03 Feb 20230.22000.22500.22000.22500.22501,045,838
02 Feb 20230.21500.22000.21000.21500.2150223,334
01 Feb 20230.21500.21500.21000.21000.2100266,936
31 Jan 20230.20500.21000.20500.21000.2100222,926
30 Jan 20230.20750.20750.20500.20500.205012,284
27 Jan 20230.21500.21500.20500.20500.20501,011,963
25 Jan 20230.22000.22000.21500.21500.2150166,479
24 Jan 20230.22000.22500.21500.22500.22501,668,376
23 Jan 20230.22500.22500.20000.20000.20001,806,803
20 Jan 20230.22000.22000.21000.21500.2150733,074
19 Jan 20230.21500.22500.20500.22000.22002,113,961
18 Jan 20230.21000.21000.20500.20500.2050266,994
17 Jan 20230.21000.21000.20500.21000.210089,352
16 Jan 20230.20000.22000.20000.20500.205082,203
13 Jan 20230.21000.22000.21000.22000.2200722,854
12 Jan 20230.20500.20500.20000.20000.200040,835
11 Jan 20230.19500.20000.19500.20000.2000403,739
10 Jan 20230.17500.19500.17500.18500.18502,555,176
09 Jan 20230.18000.18500.17000.17000.1700564,947
06 Jan 20230.18000.18000.17250.17250.17251,163,401
05 Jan 20230.17500.17500.17500.17500.1750102,604
04 Jan 20230.17500.17500.17500.17500.175080,000
03 Jan 20230.18000.18000.17500.17500.1750308,036
30 Dec 20220.18000.18000.18000.18000.180051,220
29 Dec 20220.17000.17500.17000.17500.175034,664
28 Dec 20220.17500.17500.16000.16500.1650440,227
23 Dec 20220.17000.17000.16500.17000.1700713,077
22 Dec 20220.18000.18000.17000.17000.1700649,726
21 Dec 20220.17750.17750.17500.17500.17504,276
20 Dec 20220.18000.18000.17000.17500.1750976,658
19 Dec 20220.18000.19000.18000.18000.1800996,935
16 Dec 20220.18500.19000.18000.18000.18001,817,228
15 Dec 20220.19500.19500.19000.19000.1900361,364
14 Dec 20220.20500.20500.19000.19500.1950990,878
13 Dec 20220.20500.20500.20000.20000.2000347,870
12 Dec 20220.20000.21000.20000.20000.2000947,386
09 Dec 20220.21000.21000.20500.20500.205067,194
08 Dec 20220.21000.21000.20000.20500.2050247,825
07 Dec 20220.21500.21500.20500.21000.210071,826
06 Dec 20220.22000.22000.21000.21500.2150210,384
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...