Australia markets closed

Data#3 Limited (DTL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
8.49-0.03 (-0.39%)
At close: 03:59PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20248.568.568.418.488.4861,494
25 July 20248.518.608.498.528.5267,073
24 July 20248.508.578.478.568.5669,637
23 July 20248.598.698.548.548.5488,466
22 July 20248.388.638.358.548.5490,390
19 July 20248.428.428.268.308.30-
18 July 20248.458.518.368.478.4799,272
17 July 20248.388.548.338.518.51100,143
16 July 20248.348.438.298.298.2944,411
15 July 20248.178.378.158.328.3269,623
12 July 20248.118.118.018.068.0658,489
11 July 20248.108.127.998.058.0594,930
10 July 20248.128.147.917.997.9978,973
09 July 20248.138.228.078.138.1342,614
08 July 20248.198.258.108.138.1336,169
05 July 20248.128.218.098.218.2141,698
04 July 20248.278.278.058.128.12170,242
03 July 20248.248.258.148.148.1450,904
02 July 20248.188.308.168.258.25156,331
01 July 20248.308.348.138.158.1596,039
28 June 20248.398.478.318.368.3658,478
27 June 20248.198.338.148.338.3385,003
26 June 20248.338.408.228.278.2785,808
25 June 20248.388.438.258.348.3475,680
24 June 20248.368.418.298.328.3289,831
21 June 20248.228.318.168.318.3195,410
20 June 20248.168.238.108.178.1798,608
19 June 20247.928.247.878.238.23122,286
18 June 20248.248.288.008.018.01118,400
17 June 20248.268.328.188.248.24120,776
14 June 20248.318.408.288.288.2875,484
13 June 20248.308.478.308.358.3591,877
12 June 20248.248.328.208.258.2572,304
11 June 20248.128.248.108.228.2284,004
07 June 20248.188.258.128.258.2568,886
06 June 20248.068.178.008.118.1196,422
05 June 20247.817.997.817.977.97693,319
04 June 20248.148.157.767.787.78105,474
03 June 20248.088.268.028.208.20184,600
31 May 20247.787.987.767.967.96106,497
30 May 20247.597.787.437.767.76149,015
29 May 20247.547.797.547.607.60184,640
28 May 20247.467.537.437.457.4543,692
27 May 20247.477.487.387.437.4366,068
24 May 20247.447.577.397.487.4865,440
23 May 20247.397.537.327.517.5180,339
22 May 20247.437.437.307.347.34249,907
21 May 20247.537.597.417.417.41115,770
20 May 20247.537.617.497.497.4998,101
17 May 20247.647.647.537.557.5583,041
16 May 20247.767.777.667.687.6855,707
15 May 20247.647.827.647.727.7257,550
14 May 20247.597.687.587.647.6438,348
13 May 20247.647.697.587.597.5938,061
10 May 20247.707.737.637.647.6437,209
09 May 20247.797.827.647.677.6755,616
08 May 20247.867.887.767.787.7866,941
07 May 20247.747.897.727.897.8969,317
06 May 20247.657.807.617.717.7179,306
03 May 20247.607.687.577.637.6369,737
02 May 20247.627.677.597.617.6165,880
01 May 20247.587.707.567.607.6056,118
30 Apr 20247.787.787.637.667.6647,114
29 Apr 20247.697.877.627.827.8295,623
26 Apr 20247.767.797.657.667.6680,700
24 Apr 20247.947.977.707.747.74163,766
23 Apr 20247.998.007.837.857.8553,623
22 Apr 20247.918.007.917.987.9839,995
19 Apr 20247.917.967.867.907.9043,238
18 Apr 20247.988.047.917.997.99135,573
17 Apr 2024------
16 Apr 20248.028.027.807.837.83100,340
15 Apr 20248.158.158.038.078.0730,440
12 Apr 20248.138.228.118.188.1838,310
11 Apr 20248.178.228.118.158.1524,702
10 Apr 20248.328.358.258.268.2643,290
09 Apr 20248.198.298.118.288.2840,220
08 Apr 20248.198.288.178.248.2433,740
05 Apr 20248.268.268.098.168.1653,122
04 Apr 20248.308.388.258.288.2839,368
03 Apr 20248.188.298.148.248.2491,849
02 Apr 20248.278.338.218.268.2672,704
28 Mar 20248.268.288.148.268.26814,693
27 Mar 20248.498.528.268.268.26118,651
26 Mar 20248.568.628.458.488.4867,384
25 Mar 20248.698.738.558.568.5662,056
22 Mar 20248.658.728.548.648.6472,482
21 Mar 20248.578.798.568.708.7068,707
20 Mar 20248.548.718.448.508.50107,397
19 Mar 20248.568.668.438.468.4670,386
18 Mar 20248.448.598.408.528.5248,808
15 Mar 20248.398.638.398.628.6268,924
14 Mar 20248.428.508.338.418.41270,065
13 Mar 20248.808.868.488.538.53148,491
13 Mar 20240.126 Dividend
12 Mar 20248.748.948.748.918.7876,399
11 Mar 20248.738.868.698.768.6452,145
08 Mar 20248.788.908.778.798.6784,704
07 Mar 20248.638.758.568.718.59113,303
06 Mar 20248.558.658.528.598.47135,437
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...