DTL.AX - Data#3 Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 20205.095.325.095.205.20604,868
06 Jul 20205.295.325.035.065.06455,111
03 Jul 20204.935.274.835.205.20839,441
02 Jul 20204.964.964.744.924.92749,228
01 Jul 20204.645.034.644.924.92816,364
30 Jun 20204.664.714.484.544.54501,130
29 Jun 20204.514.714.514.634.63315,382
26 Jun 20204.514.624.514.574.57279,329
25 Jun 20204.574.674.404.584.58409,608
24 Jun 20204.754.754.584.634.63557,714
23 Jun 20204.774.914.554.754.75941,028
22 Jun 20204.734.844.524.784.78437,803
19 Jun 20204.864.884.724.764.76933,739
18 Jun 20204.814.854.644.834.83796,325
17 Jun 20205.075.094.824.904.90526,915
16 Jun 20204.754.974.754.904.90717,059
15 Jun 20205.055.124.744.784.78864,057
12 Jun 20204.945.134.745.075.07878,569
11 Jun 20205.255.525.165.285.281,109,505
10 Jun 20204.925.254.835.205.201,196,791
09 Jun 20205.385.544.854.964.961,364,716
05 Jun 20205.465.525.225.385.38653,345
04 Jun 20205.895.895.375.505.50753,566
03 Jun 20205.946.075.715.825.82674,785
02 Jun 20205.565.815.415.785.78782,895
01 Jun 20205.465.625.325.625.621,153,301
29 May 20205.225.415.145.345.344,382,690
28 May 20205.355.395.035.115.11810,526
27 May 20204.825.124.755.105.10877,150
26 May 20204.714.854.634.784.78465,153
25 May 20204.524.684.514.684.68464,468
22 May 20204.524.614.454.494.49366,138
21 May 20204.754.754.524.544.54345,107
20 May 20204.604.734.534.654.65460,692
19 May 20204.594.664.474.534.53338,415
18 May 20204.604.664.494.534.53536,513
15 May 20204.474.614.434.504.50580,023
14 May 20204.524.524.344.424.42547,694
13 May 20204.254.564.104.514.511,049,521
12 May 20204.404.404.264.284.28524,573
11 May 20204.414.474.234.304.30577,679
08 May 20204.184.374.154.334.331,083,015
07 May 20204.114.234.004.184.18570,584
06 May 20204.194.233.984.024.02331,693
05 May 20203.784.103.784.104.10520,046
04 May 20203.803.813.663.753.75218,563
01 May 20203.863.933.773.833.83391,190
30 Apr 20203.934.093.853.903.90558,075
29 Apr 20203.823.853.713.843.84298,226
28 Apr 20203.953.963.763.823.82397,254
27 Apr 20203.713.953.703.903.90556,322
24 Apr 20203.623.733.563.683.68402,775
23 Apr 20203.653.723.523.583.58401,714
22 Apr 20203.523.673.523.613.61326,635
21 Apr 20203.733.793.553.603.60639,749
20 Apr 20203.953.963.783.813.81427,814
17 Apr 20203.703.963.673.903.90703,825
16 Apr 20203.683.883.633.673.67434,482
15 Apr 20203.803.933.673.793.79905,893
14 Apr 20203.493.793.483.713.711,093,239
09 Apr 20203.203.523.193.453.45922,508
08 Apr 20203.203.233.063.133.13535,230
07 Apr 20203.323.323.163.263.261,154,569
06 Apr 20203.283.403.133.253.251,005,153
03 Apr 20203.393.523.283.333.33472,727
02 Apr 20203.273.433.173.243.24763,057
01 Apr 20203.433.503.283.413.41708,681
31 Mar 20203.353.553.353.443.44747,904
30 Mar 20203.043.333.013.263.26680,514
27 Mar 20203.413.533.113.163.16920,730
26 Mar 20203.103.323.103.233.231,202,916
25 Mar 20203.093.262.953.103.101,205,760
24 Mar 20202.613.082.612.942.941,168,063
23 Mar 20202.782.782.502.642.641,000,131
20 Mar 20202.653.102.602.902.903,915,699
19 Mar 20202.852.962.622.702.701,500,941
18 Mar 20202.923.132.802.922.922,412,319
17 Mar 20202.613.082.573.043.043,651,012
16 Mar 20203.063.062.712.802.801,606,321
16 Mar 20200.051 Dividend
13 Mar 20203.053.242.933.243.191,391,271
12 Mar 20203.463.553.193.283.231,209,600
11 Mar 20203.513.743.433.623.561,260,711
10 Mar 20203.073.442.943.393.341,522,019
09 Mar 20203.483.503.323.333.281,823,205
06 Mar 20203.984.013.633.683.621,013,294
05 Mar 20204.204.253.984.003.94551,768
04 Mar 20203.854.163.824.033.97612,808
03 Mar 20204.054.344.054.124.06855,700
02 Mar 20203.964.063.714.003.941,088,070
28 Feb 20204.144.254.014.124.06941,676
27 Feb 20204.204.434.204.284.211,394,024
26 Feb 20204.444.554.114.184.111,009,185
25 Feb 20204.094.703.854.624.551,485,297
24 Feb 20204.684.744.334.404.331,037,407
21 Feb 20204.664.744.534.714.64620,879
20 Feb 20204.704.844.554.654.58602,707
19 Feb 20204.624.804.024.734.661,119,211
18 Feb 20204.914.914.534.644.57451,213
17 Feb 20204.774.944.754.884.80315,598
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...