Australia markets open in 6 hours 18 minutes

Data#3 Limited (DTL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7.70-0.15 (-1.91%)
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20247.877.987.707.707.70688,807
23 Apr 20247.988.007.827.857.85341,025
22 Apr 20247.918.017.907.977.97213,198
19 Apr 20247.947.967.857.887.88293,549
18 Apr 20247.868.047.867.967.96254,112
17 Apr 20247.838.047.837.927.92330,621
16 Apr 20248.018.047.807.817.81693,980
15 Apr 20248.118.158.038.058.05295,071
12 Apr 20248.128.238.118.178.17240,264
11 Apr 20248.188.228.118.148.14160,261
10 Apr 20248.288.358.248.248.24222,405
09 Apr 20248.208.298.108.288.28222,213
08 Apr 20248.148.288.148.228.22202,711
05 Apr 20248.258.388.098.158.15292,061
04 Apr 20248.298.398.258.278.27154,116
03 Apr 20248.158.298.148.238.23390,886
02 Apr 20248.288.338.208.238.23324,938
28 Mar 20248.298.318.138.288.28439,148
27 Mar 20248.478.548.258.258.25798,948
26 Mar 20248.568.648.458.468.46358,346
25 Mar 20248.678.738.548.568.56356,094
22 Mar 20248.658.738.538.648.64365,375
21 Mar 20248.578.798.458.748.74728,030
20 Mar 20248.498.718.448.508.50649,009
19 Mar 20248.548.668.438.488.48549,348
18 Mar 20248.338.598.338.488.48369,728
15 Mar 20248.338.638.338.618.61834,694
14 Mar 20248.458.518.338.368.36674,865
13 Mar 20248.758.858.488.508.50713,386
13 Mar 20240.126 Dividend
12 Mar 20248.708.958.668.948.81411,258
11 Mar 20248.688.878.678.788.66279,244
08 Mar 20248.818.918.768.828.70283,688
07 Mar 20248.638.758.568.738.61677,740
06 Mar 20248.458.668.358.608.48606,770
05 Mar 20248.318.708.298.588.46988,297
04 Mar 20248.348.438.278.328.20492,042
01 Mar 20248.368.418.188.268.14766,863
29 Feb 20248.058.418.028.418.291,122,928
28 Feb 20248.018.157.968.077.96993,969
27 Feb 20247.928.027.857.947.83692,395
26 Feb 20247.978.087.847.907.79851,864
23 Feb 20247.678.007.667.947.83871,047
22 Feb 20247.607.757.547.657.54898,182
21 Feb 20247.847.977.607.607.491,331,268
20 Feb 20247.858.097.767.867.751,055,696
19 Feb 20247.718.007.707.767.651,762,935
16 Feb 20248.388.387.697.697.582,764,740
15 Feb 20249.789.898.168.508.383,479,592
14 Feb 20249.859.889.659.789.64482,067
13 Feb 20249.9910.019.829.929.78392,922
12 Feb 20249.909.969.849.939.79225,312
09 Feb 20249.789.869.739.849.70333,213
08 Feb 20249.789.789.689.779.63261,934
07 Feb 20249.709.789.659.719.57366,659
06 Feb 20249.619.729.509.659.51264,700
05 Feb 20249.609.619.509.609.46198,365
02 Feb 20249.549.639.489.609.46571,086
01 Feb 20249.749.749.469.509.37405,206
31 Jan 20249.669.789.619.789.64486,658
30 Jan 20249.599.769.419.669.52741,434
29 Jan 20249.309.419.179.419.28483,794
25 Jan 20249.349.349.099.209.07361,430
24 Jan 20249.259.289.139.259.12514,179
23 Jan 20249.359.369.219.319.18445,148
22 Jan 20249.259.389.189.389.25411,880
19 Jan 20248.969.148.929.128.99709,512
18 Jan 20248.838.888.528.888.75906,695
17 Jan 20248.358.848.338.848.721,042,234
16 Jan 20248.228.638.128.418.29498,380
15 Jan 20248.398.398.338.358.2326,689
12 Jan 20248.268.418.268.418.29307,519
11 Jan 20248.488.488.278.308.18266,489
10 Jan 20248.368.418.318.358.23284,716
09 Jan 20248.518.518.318.368.24225,655
08 Jan 20248.408.468.358.428.30176,706
05 Jan 20248.448.478.388.428.30220,605
04 Jan 20248.448.468.338.378.25330,792
03 Jan 20248.268.498.268.448.32468,592
02 Jan 20248.448.568.408.448.32201,476
29 Dec 20238.488.488.428.448.32139,260
28 Dec 20238.478.478.388.468.34167,561
27 Dec 20238.408.408.268.388.26191,126
22 Dec 20238.328.328.208.298.17221,734
21 Dec 20238.388.388.268.288.16326,297
20 Dec 20238.418.498.348.398.27263,770
19 Dec 20238.208.388.158.358.23486,068
18 Dec 20238.348.348.248.268.14204,047
15 Dec 20238.318.408.228.328.201,118,810
14 Dec 20238.308.318.228.268.14414,706
13 Dec 20238.218.258.168.188.06481,790
12 Dec 20238.068.238.048.208.08559,949
11 Dec 20238.118.168.048.087.97609,863
08 Dec 20238.108.178.048.118.00387,168
07 Dec 20238.098.127.988.087.97559,151
06 Dec 20238.008.167.928.107.99662,761
05 Dec 20237.887.997.887.997.88454,800
04 Dec 20237.948.007.857.857.74372,258
01 Dec 20237.777.877.777.877.76256,373
30 Nov 20237.777.867.757.857.74468,265
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...