Australia markets closed

Data#3 Limited (DTL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
7.68-0.04 (-0.47%)
At close: 03:59PM AEST
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Sept 20247.727.757.627.687.68869,438
10 Sept 20247.817.817.677.727.7296,843
09 Sept 20247.557.787.557.737.7390,735
06 Sept 20247.727.787.607.687.6895,392
05 Sept 20247.877.877.737.747.74362,386
04 Sept 20247.888.007.797.837.83338,291
03 Sept 20247.798.087.797.977.97303,210
02 Sept 20247.707.887.687.837.83214,617
30 Aug 20247.727.847.687.727.72105,817
29 Aug 20247.727.767.647.657.65190,249
28 Aug 20247.757.867.727.777.77311,441
27 Aug 2024------
26 Aug 20248.148.227.907.967.96173,162
23 Aug 20248.278.338.078.108.10129,535
22 Aug 20248.908.918.248.318.31219,511
21 Aug 20248.569.358.189.169.16195,380
20 Aug 20248.648.718.558.628.6275,283
19 Aug 20248.568.748.528.658.6586,231
16 Aug 20248.318.578.318.558.5558,620
15 Aug 20248.328.328.208.278.2785,703
14 Aug 20248.488.488.268.278.2798,204
13 Aug 20248.158.398.118.388.3883,054
12 Aug 20248.178.228.138.188.18159,830
09 Aug 20248.208.218.108.148.1456,843
08 Aug 20248.188.268.118.148.1447,260
07 Aug 20248.148.298.098.288.2871,163
06 Aug 20248.388.388.148.188.18155,121
05 Aug 20248.508.518.228.258.25107,107
02 Aug 20248.628.738.578.698.69110,799
01 Aug 20248.858.898.768.818.8170,372
31 July 20248.528.878.488.878.87105,565
30 July 20248.458.488.348.458.4562,410
29 July 20248.548.648.498.538.5344,657
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...