DTL.AX - Data#3 Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20204.70004.84004.55004.65004.6500602,707
19 Feb 20204.62004.80004.02004.73004.73001,119,211
18 Feb 20204.91004.91004.53004.64004.6400451,213
17 Feb 20204.77004.94004.75004.88004.8800315,598
14 Feb 20204.95004.95004.67004.67004.6700486,433
13 Feb 20204.80004.94504.77504.89004.8900202,750
12 Feb 20204.87004.92004.77004.80004.8000363,102
11 Feb 20204.72005.00004.70004.87004.8700751,709
10 Feb 20204.74004.81004.64004.72004.7200361,517
07 Feb 20204.77004.86004.70004.73004.7300253,709
06 Feb 20204.84004.86004.68004.76004.7600491,713
05 Feb 20204.87004.87004.67004.78004.7800672,387
04 Feb 20204.55004.90004.55004.81004.81001,575,894
03 Feb 20204.47004.62004.39004.52004.52001,198,717
31 Jan 20204.40004.57004.38004.56004.5600376,990
30 Jan 20204.47004.48004.38004.38004.38001,414,980
29 Jan 20204.42004.60004.27004.43004.4300501,256
28 Jan 20204.39004.53004.22004.42004.4200453,910
24 Jan 20204.44004.47004.37004.40004.4000407,218
23 Jan 20204.35004.47504.33004.44004.4400933,346
22 Jan 20204.21004.38004.19004.36004.3600442,301
21 Jan 20204.35004.47004.16004.20004.20001,112,792
20 Jan 20204.17004.24004.02004.04004.0400308,377
17 Jan 20204.23004.23004.06004.17004.1700555,629
16 Jan 20204.24004.33004.07004.20004.2000964,424
15 Jan 20204.17004.25004.10004.18004.1800551,177
14 Jan 20204.14004.22004.10004.17004.1700550,087
13 Jan 20204.08004.16004.03004.12004.1200418,557
10 Jan 20204.19004.22004.00004.05004.0500503,104
09 Jan 20204.10004.26004.04004.19004.1900740,840
08 Jan 20204.10004.12004.02004.06004.0600296,041
07 Jan 20204.13004.13004.03004.09004.0900352,052
06 Jan 20204.00004.14003.91004.13004.1300477,015
03 Jan 20203.83004.08003.83003.97003.9700507,599
02 Jan 20203.73003.82003.72003.80003.8000336,745
31 Dec 20193.78003.79003.67003.71003.7100104,691
30 Dec 20193.71003.80003.68003.80003.8000219,175
27 Dec 20193.78003.78003.68003.73003.7300197,974
24 Dec 20193.82003.83003.73503.78003.780085,699
23 Dec 20193.90003.90003.76003.79003.7900136,860
20 Dec 20193.76003.92003.72003.90003.9000806,855
19 Dec 20193.52003.78003.52003.76003.76001,038,238
18 Dec 20193.51003.61503.45003.59003.5900167,564
17 Dec 20193.53003.56003.48003.54003.5400578,488
16 Dec 20193.47003.62003.47003.53003.5300335,594
13 Dec 20193.57003.59003.49003.55003.550094,923
12 Dec 20193.57003.61003.49003.50003.5000195,457
11 Dec 20193.51003.62003.46003.51003.5100674,913
10 Dec 20193.52003.56003.50003.51003.5100120,331
09 Dec 20193.47003.53003.45003.49003.4900334,604
06 Dec 20193.54003.55003.46003.49003.4900143,891
05 Dec 20193.55003.65003.48003.55003.5500278,050
04 Dec 20193.65003.69003.50003.51003.5100266,066
03 Dec 20193.57003.72003.45003.69003.6900530,637
02 Dec 20193.74003.79003.56003.63003.6300198,056
29 Nov 20193.67003.82003.63003.72003.7200423,865
28 Nov 20193.55003.68503.55003.65003.6500501,847
27 Nov 20193.53003.58003.48003.55003.5500242,540
26 Nov 20193.44003.59503.44003.56003.5600437,404
25 Nov 20193.68003.68003.43003.44003.4400239,889
22 Nov 20193.60003.76003.60003.65003.6500291,224
21 Nov 20193.75003.82003.58003.61003.6100687,714
20 Nov 20193.82003.91003.73003.84003.8400893,917
19 Nov 20193.76003.88003.65503.82003.8200653,733
18 Nov 20193.54003.81003.54003.78003.7800993,094
15 Nov 20193.50003.54003.38003.53003.5300305,944
14 Nov 20193.48003.61003.48003.53003.5300563,518
13 Nov 20193.23003.50503.12003.43003.43001,218,249
12 Nov 20193.12003.29003.09003.26003.2600327,035
11 Nov 20193.10003.20003.05003.19003.1900528,915
08 Nov 20193.04003.12003.02003.12003.1200462,299
07 Nov 20193.07003.15003.03003.11003.1100749,952
06 Nov 20193.22003.22002.91003.06003.06001,267,560
05 Nov 20193.40003.48003.17003.19003.1900400,155
04 Nov 20193.50003.52503.38003.41003.4100319,026
01 Nov 20193.46003.48003.30003.48003.48001,245,579
31 Oct 20193.49003.55003.40003.44003.4400524,868
30 Oct 20193.57003.61003.46003.49003.4900374,035
29 Oct 20193.45003.57003.37503.55003.5500518,515
28 Oct 20193.56003.59003.41003.46003.4600274,192
25 Oct 20193.43003.55003.37003.55003.5500400,289
24 Oct 20193.41003.51503.40003.43003.4300974,790
23 Oct 20193.60003.69003.25003.35003.3500811,995
22 Oct 20193.65003.69003.56003.66003.6600874,789
21 Oct 20193.60003.66003.52503.65003.65001,327,956
18 Oct 20193.49003.61003.48503.57003.57001,269,795
17 Oct 20193.41003.56003.41003.50003.50001,810,706
16 Oct 20193.34003.43503.25003.41003.4100874,512
15 Oct 20193.16003.32003.16003.29003.29001,060,270
14 Oct 20193.10003.18003.06003.17003.1700290,187
11 Oct 20193.14003.15003.02003.09003.0900280,815
10 Oct 20193.11003.11003.02003.09003.0900503,187
09 Oct 20193.12003.13003.04003.11003.1100473,934
08 Oct 20193.07003.15503.07003.14003.1400561,952
07 Oct 20193.10003.13003.06003.09003.0900478,808
04 Oct 20193.06003.06003.06003.06003.0600-
03 Oct 20192.95003.18002.92003.06003.0600837,458
02 Oct 20193.10003.16003.06003.09003.0900890,964
01 Oct 20192.99003.12002.97503.10003.10001,183,338
30 Sep 20192.99002.99002.90002.97002.9700719,165
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...