Australia markets closed

Data#3 Limited (DTL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.9700+0.0100 (+0.20%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 July 20214.95004.99004.83004.97004.9700401,768
22 July 20215.16005.17004.94004.96004.9600610,440
21 July 20215.25005.25005.12005.12005.1200236,509
20 July 20215.30005.30005.18005.19005.1900274,119
19 July 20215.40005.48005.23005.33005.3300338,140
16 July 20215.63005.65005.51005.64005.6400261,754
15 July 20215.60005.70005.60005.63005.6300143,835
14 July 20215.48005.58005.45005.54005.5400146,493
13 July 20215.42005.57005.40505.48005.4800148,329
12 July 20215.51005.53005.37005.45005.4500128,653
09 July 20215.50005.59005.45005.48005.4800277,310
08 July 20215.43005.54005.30005.50005.5000147,525
07 July 20215.30005.45005.29005.43005.4300435,546
06 July 20215.37005.41005.25005.25005.250087,693
05 July 20215.42005.49005.35005.40005.4000153,581
02 July 20215.46005.50005.41005.45005.4500101,371
01 July 20215.61005.64005.44005.45005.4500309,403
30 June 20215.56005.68505.56005.61005.6100197,083
29 June 20215.53005.63005.48505.51005.5100131,610
28 June 20215.53005.54005.45005.50005.5000125,226
25 June 20215.50005.57005.48005.52005.5200178,589
24 June 20215.37005.55005.37005.50005.5000288,672
23 June 20215.22005.39005.22005.39005.3900227,560
22 June 20215.20005.25005.16505.21005.2100363,615
21 June 20215.27005.29005.19005.25005.2500128,579
18 June 20215.27005.42005.27005.37005.3700284,141
17 June 20215.30005.38005.18005.23005.2300494,486
16 June 20215.41005.41005.28005.34005.3400491,809
15 June 20215.31005.47005.30005.44005.4400242,404
11 June 20215.37005.45005.29005.31005.3100556,490
10 June 20215.33005.40005.28005.34005.3400411,846
09 June 20215.37005.42005.31005.31005.3100206,653
08 June 20215.44005.45005.27005.33005.3300252,999
07 June 20215.40005.49005.38005.42005.4200259,117
04 June 20215.46005.49005.31005.37005.3700276,261
03 June 20215.56005.70005.44005.45005.4500259,197
02 June 20215.91005.93005.53005.55005.5500507,425
01 June 20215.99005.99005.82005.84005.8400208,634
31 May 20215.98006.03005.91005.93005.9300110,804
28 May 20215.90006.04005.89006.00006.0000138,723
27 May 20215.83006.07005.79006.01006.0100316,498
26 May 20215.71005.86005.71005.84005.8400148,470
25 May 20215.61005.75005.53005.75005.7500143,210
24 May 20215.52005.70005.52005.66005.6600100,712
21 May 20215.41005.62005.41005.62005.6200278,089
20 May 20215.37005.46005.34505.35005.3500326,634
19 May 20215.45005.54005.38005.48005.4800279,213
18 May 20215.63005.63005.34005.44005.4400398,854
17 May 20215.52005.63505.43505.63005.6300338,318
14 May 20215.63005.79005.54005.58005.5800115,662
13 May 20215.70005.83005.49505.60005.6000332,434
12 May 20215.80005.84005.66005.76005.7600347,832
11 May 20215.85005.90005.73005.80005.8000183,039
10 May 20215.94006.00005.85005.91005.9100171,939
07 May 20215.93006.01005.90005.96005.9600180,420
06 May 20216.05006.18005.95505.97005.9700323,685
05 May 20215.91006.10005.64006.02006.0200353,624
04 May 20216.12006.14006.02006.04006.0400175,063
03 May 20216.20006.20006.10006.14006.140086,949
30 Apr 20216.35006.38506.13006.22006.2200243,737
29 Apr 20216.30006.36006.14006.35006.3500235,906
28 Apr 20216.30006.37006.26506.31006.3100220,998
27 Apr 20216.24006.37006.21006.29006.2900185,522
26 Apr 20216.03006.37005.97006.36006.3600547,252
23 Apr 20216.03006.10006.00006.03006.0300190,551
22 Apr 20215.89006.01005.89006.01006.0100191,163
21 Apr 20215.89005.91005.84005.91005.9100752,681
20 Apr 20215.85005.96005.75005.95005.9500243,538
19 Apr 20215.81005.90505.78005.86005.8600192,025
16 Apr 20215.55005.84005.53005.81005.8100317,067
15 Apr 20215.55005.62005.53005.58005.5800285,936
14 Apr 20215.45005.58505.45005.54005.5400165,701
13 Apr 20215.42005.54005.35005.42005.4200175,154
12 Apr 20215.58005.58005.36005.42005.4200143,479
09 Apr 20215.53005.62005.51005.59005.5900119,735
08 Apr 20215.50005.52005.40005.50005.5000200,530
07 Apr 20215.54005.54005.40005.47005.4700249,080
06 Apr 20215.33005.56005.29505.50005.5000511,615
01 Apr 20215.24005.33005.18005.30005.3000263,541
31 Mar 20215.20005.26005.13005.19005.1900354,832
30 Mar 20215.10005.12005.05005.09005.0900207,004
29 Mar 20215.10005.11005.01005.07005.0700229,120
26 Mar 20215.07005.15005.00005.14005.1400144,678
25 Mar 20215.12005.13004.99005.06005.0600115,529
24 Mar 20215.02005.17004.92005.14005.1400262,764
23 Mar 20215.00005.03004.92004.97004.9700182,604
22 Mar 20215.04005.04004.94005.00005.0000173,635
19 Mar 20214.96005.03004.89005.02005.0200529,019
18 Mar 20215.05005.18004.98004.98004.9800425,198
17 Mar 20215.05005.08004.97005.01005.0100276,706
16 Mar 20214.96005.10004.86005.07005.0700853,754
16 Mar 20210.055 Dividend
15 Mar 20215.05005.05004.85004.96004.9050224,256
12 Mar 20214.87005.07004.83005.02004.9643360,773
11 Mar 20214.82004.89004.78004.82004.7666273,967
10 Mar 20214.97004.97004.77004.81004.7567237,725
09 Mar 20214.88004.90004.73004.80004.7468410,383
08 Mar 20214.75004.94004.75004.90004.8457308,679
05 Mar 20214.83004.90004.70004.84004.7863479,048
04 Mar 20215.00005.01004.83004.90004.8457471,907
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...