DTI Group Limited (DTI.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0180

0.0000

(0.00%)

At close: 10:02AM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
24 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
23 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
22 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
19 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
18 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
17 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
16 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
15 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,909
12 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
11 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
10 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
09 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
08 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
05 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
04 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
03 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
02 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
28 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
27 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
26 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
25 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
22 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
21 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
20 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
19 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
18 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
15 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
14 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
13 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
12 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
11 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
08 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
07 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
06 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
05 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
04 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
01 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	1,000
29 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
28 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
27 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
26 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
23 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
22 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
21 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
20 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
19 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
16 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
15 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
14 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
13 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
12 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
09 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
08 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
07 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
06 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	27,500
05 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
02 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	97,500
01 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	92
31 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
30 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
29 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
25 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
24 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
23 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
22 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
19 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
18 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	12,931
16 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
15 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
12 Jan 2024	0.0200	0.0200	0.0180	0.0180	0.0180	21,511
11 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	3,380
10 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	25,000
09 Jan 2024	0.0160	0.0180	0.0160	0.0180	0.0180	80,109
08 Jan 2024	0.0180	0.0200	0.0180	0.0200	0.0200	100,605
05 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
04 Jan 2024	0.0200	0.0210	0.0200	0.0210	0.0210	135,200
03 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
27 Dec 2023	0.0190	0.0200	0.0190	0.0200	0.0200	214,800
22 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	5,000
21 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
20 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
19 Dec 2023	0.0180	0.0190	0.0180	0.0190	0.0190	150,000
18 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
15 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
14 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
13 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
12 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
11 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
08 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
07 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
06 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
05 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
04 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
01 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
30 Nov 2023	0.0170	0.0180	0.0170	0.0180	0.0180	52,691
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,830.30+1,319.04(+1.37%)

DTI Group Limited (DTI.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,830.30
+1,319.04(+1.37%)