Australia markets open in 4 hours 11 minutes

Data#3 Limited (DTL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
7.60+0.15 (+2.08%)
At close: 03:59PM AEST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Mar 20248.338.708.298.618.49113,796
04 Mar 20248.338.438.288.338.2175,428
01 Mar 20248.338.408.188.268.14175,908
29 Feb 20248.058.408.028.408.28116,309
28 Feb 20248.048.157.978.097.98153,268
27 Feb 20247.968.027.867.937.8162,033
26 Feb 20248.028.027.847.877.76116,711
23 Feb 20247.708.007.707.997.88113,039
22 Feb 20247.597.747.547.677.56179,861
21 Feb 20247.827.977.657.667.55201,337
20 Feb 20247.808.087.767.867.75159,531
19 Feb 20247.708.007.707.777.66241,384
16 Feb 20248.368.367.787.837.72366,539
15 Feb 20249.859.888.168.458.33998,208
14 Feb 20249.819.899.659.769.6291,672
13 Feb 20249.9710.009.829.959.81122,523
12 Feb 20249.909.969.849.919.7741,886
09 Feb 20249.769.859.739.819.6745,855
08 Feb 20249.719.769.699.739.6065,971
07 Feb 20249.719.789.669.709.56255,432
06 Feb 20249.609.729.519.729.5883,146
05 Feb 20249.589.619.509.599.4531,680
02 Feb 20249.529.639.509.569.4387,189
01 Feb 20249.689.739.469.539.40241,822
31 Jan 20249.629.759.619.749.6085,015
30 Jan 20249.629.689.419.649.50116,306
29 Jan 20249.229.359.199.349.2175,361
25 Jan 20249.179.279.099.209.0754,245
24 Jan 20249.189.289.139.229.08107,052
23 Jan 20249.339.359.229.309.17109,102
22 Jan 20249.229.379.229.369.2369,173
19 Jan 20248.979.148.939.108.9782,520
18 Jan 2024------
17 Jan 20248.408.828.388.788.66281,072
16 Jan 20248.258.638.128.428.3095,764
15 Jan 20248.368.398.288.318.1964,577
12 Jan 20248.288.398.258.398.2759,013
11 Jan 20248.398.418.278.288.16100,576
10 Jan 20248.398.408.328.358.2382,269
09 Jan 20248.468.498.328.338.2159,940
08 Jan 20248.428.458.358.388.2631,687
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...