Australia markets open in 7 hours 6 minutes

Damstra Holdings Limited (DTC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.23500.0000 (0.00%)
At close: 04:10PM AEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.23500.23500.23500.23500.2350-
16 Apr 20240.23750.24000.23500.23500.2350348,514
15 Apr 20240.23500.24000.23500.23500.23507,724
12 Apr 20240.24000.24000.23500.23750.237592,059
11 Apr 20240.23500.24000.23500.23500.2350211,139
10 Apr 20240.23500.24000.23500.23750.237543,274
09 Apr 20240.23500.24000.23500.24000.240024,617
08 Apr 20240.24000.24000.23500.24000.240046,012
05 Apr 20240.24000.24000.23750.24000.240017,284
04 Apr 20240.23500.24000.23500.24000.2400845,063
03 Apr 20240.23500.24000.23500.24000.2400130,617
02 Apr 20240.23500.24000.23500.23500.2350134,322
28 Mar 20240.24000.24000.23500.24000.240066,866
27 Mar 20240.23500.24000.23500.24000.240022,970
26 Mar 20240.23500.24000.23500.23500.2350262,645
25 Mar 20240.23500.24000.23500.23500.235052,769
22 Mar 20240.23500.24000.23500.24000.240013,167
21 Mar 20240.23500.23500.23500.23500.2350202,575
20 Mar 20240.23500.23500.23500.23500.235063,512
19 Mar 20240.24000.24000.23500.23500.2350149,564
18 Mar 20240.23500.23500.23500.23500.235057,880
15 Mar 20240.23500.24000.23500.24000.2400776,960
14 Mar 20240.23500.23500.23500.23500.2350924,086
13 Mar 20240.23500.23500.23250.23500.2350866,790
12 Mar 20240.23500.23500.23000.23000.23003,968,861
11 Mar 20240.23000.23000.23000.23000.2300274,601
08 Mar 20240.23000.23000.23000.23000.2300120,338
07 Mar 20240.23000.23250.23000.23250.2325217,023
06 Mar 20240.23000.23500.23000.23000.23003,833,310
05 Mar 20240.23000.23000.23000.23000.230059,579
04 Mar 20240.23000.23000.23000.23000.2300668,845
01 Mar 20240.23000.23250.23000.23000.2300982,644
29 Feb 20240.23000.23000.23000.23000.23004,980,739
28 Feb 20240.23000.23000.23000.23000.230085,287
27 Feb 20240.23000.23000.23000.23000.23002,008,881
26 Feb 20240.23000.23000.23000.23000.2300867,661
23 Feb 20240.23000.23000.23000.23000.23002,141,147
22 Feb 20240.23000.23000.23000.23000.2300119,617
21 Feb 20240.23000.23000.23000.23000.2300299,631
20 Feb 20240.23000.23000.23000.23000.2300380,228
19 Feb 20240.23000.23250.23000.23000.230090,596
16 Feb 20240.23000.23250.23000.23250.232580,900
15 Feb 20240.23250.23250.23000.23000.23001,089,871
14 Feb 20240.23500.23500.23000.23000.2300119,650
13 Feb 20240.23000.23000.23000.23000.2300180,604
12 Feb 20240.23000.23250.23000.23000.2300189,117
09 Feb 20240.23000.23250.23000.23250.2325139,922
08 Feb 20240.23000.23000.23000.23000.23001,346,114
07 Feb 20240.23500.23500.23000.23000.2300935,262
06 Feb 20240.23000.23250.23000.23000.23002,098,989
05 Feb 20240.23000.23000.22750.23000.23004,995,478
02 Feb 20240.22750.23000.22750.23000.2300611,631
01 Feb 20240.23000.23000.22750.23000.23002,965,501
31 Jan 20240.23000.23000.22500.23000.23001,319,563
30 Jan 20240.22500.23000.22500.23000.2300759,176
29 Jan 20240.23000.23000.22500.22500.22507,079,407
25 Jan 20240.20500.20500.20000.20250.2025217,139
24 Jan 20240.20000.20500.20000.20000.2000119,792
23 Jan 20240.20000.20500.19750.20000.2000838,353
22 Jan 20240.19000.21000.19000.20500.20501,776,152
19 Jan 20240.18250.18500.18250.18500.185019,160
18 Jan 20240.18000.19000.18000.19000.190071,972
17 Jan 20240.18000.19000.18000.18000.180027,417
16 Jan 20240.18000.18500.18000.18500.185097,779
15 Jan 20240.18000.18000.18000.18000.180096,831
12 Jan 20240.18500.18500.18000.18000.180060,808
11 Jan 20240.19000.19000.18000.18000.1800114,193
10 Jan 20240.18500.19000.18000.19000.1900139,285
09 Jan 20240.18000.19000.18000.18500.1850110,200
08 Jan 20240.18500.18500.18000.18000.1800224,750
05 Jan 20240.18500.19000.18500.18500.1850201,661
04 Jan 20240.18500.18500.18000.18500.185031,989
03 Jan 20240.19000.19500.18500.19500.195047,969
02 Jan 20240.19500.19500.19000.19000.1900189,660
29 Dec 20230.19500.20000.19000.19000.190061,000
28 Dec 20230.19500.20000.19500.20000.200036,525
27 Dec 20230.20000.20000.19500.20000.2000126,163
22 Dec 20230.20000.21500.19500.19500.1950119,789
21 Dec 20230.19000.19000.18500.19000.190065,600
20 Dec 20230.19500.20000.19000.20000.2000186,776
19 Dec 20230.19000.20000.19000.20000.200029,105
18 Dec 20230.20000.20000.19500.20000.2000161,085
15 Dec 20230.20500.20500.19500.20000.200059,354
14 Dec 20230.20000.21000.20000.21000.2100245,409
13 Dec 20230.20000.20500.20000.20500.205032,925
12 Dec 20230.20500.20500.20000.20000.2000149,309
11 Dec 20230.19500.20500.19500.20500.2050254,873
08 Dec 20230.20000.20000.19500.20000.200046,810
07 Dec 20230.20000.20000.18500.20000.2000558,741
06 Dec 20230.19000.19500.19000.19500.1950178,378
05 Dec 20230.17500.19000.17500.19000.1900549,776
04 Dec 20230.17500.17500.17500.17500.175049,426
01 Dec 20230.17000.19000.17000.18500.1850785,422
30 Nov 20230.16000.17500.16000.17000.1700289,377
29 Nov 20230.19000.19000.16000.16000.16001,984,126
28 Nov 20230.18500.19000.18000.19000.1900102,925
27 Nov 20230.18500.19000.18500.18500.185062,820
24 Nov 20230.19000.19000.18500.18500.185095,084
23 Nov 20230.18000.19500.18000.19000.1900431,628
22 Nov 20230.17500.18000.17000.18000.1800212,628
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...