Australia markets closed

Damstra Holdings Limited (DTC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.14500.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20220.14500.15500.14000.14500.1450450,731
04 Oct 20220.14500.14500.14500.14500.145078,950
03 Oct 20220.14000.14000.14000.14000.1400126,978
30 Sept 20220.14000.14000.14000.14000.1400301,858
29 Sept 20220.14000.14500.14000.14000.140070,660
28 Sept 20220.14000.14000.14000.14000.1400195,710
27 Sept 20220.14000.14500.14000.14500.145031,261
26 Sept 20220.14000.14500.14000.14500.1450236,407
23 Sept 20220.14000.14250.14000.14000.1400177,437
21 Sept 20220.14500.14500.14000.14500.1450168,537
20 Sept 20220.16000.16000.15000.15000.150076,635
19 Sept 20220.15000.15750.15000.15500.155019,833
16 Sept 20220.15500.16500.15500.15500.1550550,670
15 Sept 20220.15250.16000.15250.16000.160020,950
14 Sept 20220.15000.15000.14000.15000.1500619,665
13 Sept 20220.15500.15500.15000.15000.150045,121
12 Sept 20220.15500.15500.15000.15500.1550156,241
09 Sept 20220.16000.16000.16000.16000.1600146,153
08 Sept 20220.15500.16500.15500.15500.1550320,573
07 Sept 20220.16500.16500.15750.16000.1600281,207
06 Sept 20220.16500.17000.16000.17000.1700141,288
05 Sept 20220.16250.16250.16000.16000.1600197,228
02 Sept 20220.16000.16000.16000.16000.1600705,695
01 Sept 20220.16000.16000.16000.16000.1600128,702
31 Aug 20220.16000.16750.16000.16500.1650300,699
30 Aug 20220.16000.16500.16000.16500.1650194,499
29 Aug 20220.16000.17000.16000.16000.1600406,574
26 Aug 20220.18000.18000.16500.16500.1650160,406
25 Aug 20220.20500.20500.18000.18000.1800296,409
24 Aug 20220.17000.19000.17000.19000.1900304,612
23 Aug 20220.19000.19000.17500.18000.1800431,701
22 Aug 20220.20000.20000.18000.19500.1950238,221
19 Aug 20220.20500.20500.20500.20500.2050136,197
18 Aug 20220.21500.21500.20000.20000.2000227,887
17 Aug 20220.22000.22000.20500.20500.2050112,051
16 Aug 20220.22000.22500.21500.22000.2200131,804
15 Aug 20220.20500.21500.20500.21000.2100262,414
12 Aug 20220.20500.20500.20250.20500.2050218,878
11 Aug 20220.22000.22000.20000.20500.2050585,211
10 Aug 20220.21500.22000.20500.21500.2150248,671
09 Aug 20220.21000.21500.21000.21500.2150205,495
08 Aug 20220.22500.24500.20000.22500.22501,313,627
05 Aug 20220.22500.23000.21750.23000.2300350,164
04 Aug 20220.25000.25000.20500.21500.2150788,829
03 Aug 20220.24000.25000.23500.25000.2500123,609
02 Aug 20220.25000.25500.24000.24500.2450146,529
01 Aug 20220.28000.28500.24000.25000.25001,141,296
29 July 20220.23500.27500.23500.25500.25501,235,375
28 July 20220.22000.25000.22000.23500.2350996,028
27 July 20220.22000.22000.21000.22000.2200293,434
26 July 20220.23500.24000.22000.22000.2200559,324
25 July 20220.21000.26500.21000.24000.24001,645,679
22 July 20220.20500.21000.19000.19000.1900169,017
21 July 20220.20500.20500.20000.20500.205054,325
20 July 20220.18500.20500.18500.20500.2050105,067
19 July 20220.20000.20000.19000.19000.190052,500
18 July 20220.20500.20500.19500.20000.200044,782
15 July 20220.20000.20500.20000.20000.2000108,581
14 July 20220.18000.19500.18000.19500.195067,569
13 July 20220.20000.20250.18500.18500.1850387,997
12 July 20220.20500.21000.20000.20500.2050218,321
11 July 20220.23500.23500.20000.20500.2050553,800
08 July 20220.20000.25000.20000.23000.23001,259,128
07 July 20220.17000.19500.16500.19500.19501,186,606
06 July 20220.16500.16500.15500.15500.155034,843
05 July 20220.17000.17000.16000.16500.1650497,899
04 July 20220.14000.17000.14000.16500.1650523,889
01 July 20220.12000.15500.12000.14000.14001,014,974
30 June 20220.11000.11500.10500.11000.11001,444,589
29 June 20220.11000.11500.11000.11500.11501,274,974
28 June 20220.12000.12000.11000.11000.1100588,894
27 June 20220.08500.11500.08500.11500.11501,587,331
24 June 20220.07900.08300.07700.08300.0830912,170
23 June 20220.08000.08100.07800.08000.0800181,884
22 June 20220.08200.08200.07800.08000.0800491,600
21 June 20220.07800.08100.07700.08000.0800660,757
20 June 20220.08000.08200.07600.07700.0770871,780
17 June 20220.08100.08100.07700.08000.0800353,185
16 June 20220.08600.08950.08000.08100.0810592,212
15 June 20220.09200.09200.08400.08400.0840238,354
14 June 20220.09500.09500.08900.09250.0925587,061
10 June 20220.09600.09700.09400.09500.0950468,954
09 June 20220.09800.09900.09500.09600.0960315,062
08 June 20220.09700.10000.09600.10000.1000635,651
07 June 20220.09800.09900.09500.09500.0950177,719
06 June 20220.09900.09900.09700.09700.0970124,929
03 June 20220.10250.10500.09800.09900.0990131,950
02 June 20220.10000.10500.09900.10500.1050119,773
01 June 20220.10000.10500.10000.10000.1000324,257
31 May 20220.10500.11000.09800.09900.0990297,605
30 May 20220.09700.10000.09400.10000.1000765,065
27 May 20220.10000.10500.09600.09600.0960949,232
26 May 20220.10000.10500.09950.10000.1000629,705
25 May 20220.10000.11000.09900.09900.0990383,457
24 May 20220.10500.10500.10000.10500.1050251,613
23 May 20220.11000.12000.10000.10000.1000397,551
20 May 20220.10500.11000.10500.11000.1100245,686
19 May 20220.09800.10000.09700.10000.1000308,901
18 May 20220.10500.10750.09800.09800.0980918,465
17 May 20220.11000.11000.10000.10000.1000664,763
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...