DTL.XA - Data#3 Limited
Cboe AU - Cboe AU Real-time price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2023 | 7.13 | 7.27 | 6.93 | 7.13 | 7.13 | 39,363 |
| 26 May 2023 | 6.90 | 7.11 | 6.81 | 7.01 | 7.01 | 22,591 |
| 25 May 2023 | 7.01 | 7.12 | 6.82 | 6.97 | 6.97 | 48,740 |
| 24 May 2023 | 7.11 | 7.17 | 7.00 | 7.03 | 7.03 | 29,393 |
| 23 May 2023 | 7.12 | 7.35 | 7.07 | 7.16 | 7.16 | 14,848 |
| 22 May 2023 | 7.26 | 7.32 | 7.09 | 7.17 | 7.17 | 28,569 |
| 19 May 2023 | 7.25 | 7.35 | 7.10 | 7.27 | 7.27 | 48,222 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 7.43 | 7.50 | 7.24 | 7.26 | 7.26 | - |
| 16 May 2023 | 7.44 | 7.51 | 7.38 | 7.47 | 7.47 | 66,671 |
| 15 May 2023 | 7.31 | 7.48 | 7.24 | 7.44 | 7.44 | 56,976 |
| 12 May 2023 | 7.20 | 7.42 | 7.05 | 7.33 | 7.33 | 20,863 |
| 11 May 2023 | 7.18 | 7.20 | 7.07 | 7.16 | 7.16 | 46,706 |
| 10 May 2023 | 7.17 | 7.28 | 7.00 | 7.16 | 7.16 | 28,106 |
| 09 May 2023 | 7.28 | 7.29 | 7.14 | 7.17 | 7.17 | 19,837 |
| 08 May 2023 | 7.19 | 7.34 | 7.14 | 7.24 | 7.24 | 8,974 |
| 05 May 2023 | 7.18 | 7.27 | 7.10 | 7.18 | 7.18 | 12,436 |
| 04 May 2023 | 7.25 | 7.42 | 7.16 | 7.18 | 7.18 | 23,190 |
| 03 May 2023 | 7.18 | 7.39 | 7.12 | 7.38 | 7.38 | 50,125 |
| 02 May 2023 | 7.46 | 7.76 | 7.19 | 7.20 | 7.20 | 52,328 |
| 01 May 2023 | 7.70 | 7.80 | 7.48 | 7.55 | 7.55 | 25,696 |
| 28 Apr 2023 | 7.52 | 7.72 | 7.40 | 7.61 | 7.61 | 49,586 |
| 27 Apr 2023 | 7.56 | 7.61 | 7.39 | 7.53 | 7.53 | 26,190 |
| 26 Apr 2023 | 7.47 | 7.63 | 7.38 | 7.48 | 7.48 | 27,912 |
| 24 Apr 2023 | 7.41 | 7.53 | 7.21 | 7.49 | 7.49 | 37,095 |
| 21 Apr 2023 | 7.43 | 7.51 | 7.29 | 7.42 | 7.42 | 108,447 |
| 20 Apr 2023 | 7.41 | 7.53 | 7.30 | 7.43 | 7.43 | 64,497 |
| 19 Apr 2023 | 7.47 | 7.56 | 7.35 | 7.40 | 7.40 | - |
| 18 Apr 2023 | 7.45 | 7.55 | 7.36 | 7.49 | 7.49 | 20,038 |
| 17 Apr 2023 | 7.41 | 7.52 | 7.27 | 7.46 | 7.46 | 19,600 |
| 14 Apr 2023 | 7.38 | 7.39 | 7.25 | 7.37 | 7.37 | 11,594 |
| 13 Apr 2023 | 7.33 | 7.38 | 7.25 | 7.37 | 7.37 | 16,294 |
| 12 Apr 2023 | 7.40 | 7.59 | 7.15 | 7.48 | 7.48 | 19,906 |
| 11 Apr 2023 | 7.63 | 7.68 | 7.37 | 7.37 | 7.37 | 11,928 |
| 06 Apr 2023 | 7.60 | 7.69 | 7.48 | 7.59 | 7.59 | 16,834 |
| 05 Apr 2023 | 7.49 | 7.61 | 7.30 | 7.61 | 7.61 | 24,313 |
| 04 Apr 2023 | 7.47 | 7.59 | 7.31 | 7.47 | 7.47 | 16,887 |
| 03 Apr 2023 | 7.35 | 7.55 | 7.30 | 7.47 | 7.47 | 26,205 |
| 31 Mar 2023 | 7.20 | 7.28 | 7.06 | 7.21 | 7.21 | 36,791 |
| 30 Mar 2023 | 7.16 | 7.25 | 7.09 | 7.21 | 7.21 | 18,276 |
| 29 Mar 2023 | 7.10 | 7.15 | 7.01 | 7.10 | 7.10 | 17,737 |
| 28 Mar 2023 | 7.10 | 7.31 | 7.10 | 7.11 | 7.11 | 20,936 |
| 27 Mar 2023 | 7.33 | 7.38 | 7.13 | 7.31 | 7.31 | 10,711 |
| 24 Mar 2023 | 7.07 | 7.21 | 7.07 | 7.19 | 7.19 | 11,216 |
| 23 Mar 2023 | 7.25 | 7.26 | 7.11 | 7.13 | 7.13 | 23,902 |
| 22 Mar 2023 | 7.15 | 7.31 | 7.12 | 7.27 | 7.27 | 13,068 |
| 21 Mar 2023 | 7.30 | 7.39 | 7.15 | 7.23 | 7.23 | 1,422,632 |
| 20 Mar 2023 | 7.12 | 7.22 | 7.11 | 7.18 | 7.18 | 25,327 |
| 17 Mar 2023 | 7.18 | 7.22 | 7.07 | 7.14 | 7.14 | 33,451 |
| 16 Mar 2023 | 7.22 | 7.22 | 7.12 | 7.20 | 7.20 | 33,114 |
| 15 Mar 2023 | 0.1 Dividend | |||||
| 15 Mar 2023 | 7.39 | 7.43 | 7.32 | 7.36 | 7.26 | 21,451 |
| 14 Mar 2023 | 7.31 | 7.36 | 7.26 | 7.33 | 7.23 | 55,973 |
| 13 Mar 2023 | 7.49 | 7.51 | 7.38 | 7.45 | 7.35 | 30,409 |
| 10 Mar 2023 | 7.51 | 7.59 | 7.47 | 7.55 | 7.44 | 35,754 |
| 09 Mar 2023 | 7.57 | 7.65 | 7.54 | 7.58 | 7.48 | - |
| 08 Mar 2023 | 7.42 | 7.59 | 7.39 | 7.57 | 7.47 | - |
| 07 Mar 2023 | 7.40 | 7.50 | 7.35 | 7.50 | 7.40 | 85,009 |
| 06 Mar 2023 | 7.49 | 7.49 | 7.38 | 7.39 | 7.29 | 25,831 |
| 03 Mar 2023 | 7.43 | 7.45 | 7.33 | 7.45 | 7.35 | 89,756 |
| 02 Mar 2023 | 7.50 | 7.57 | 7.45 | 7.47 | 7.37 | 203,680 |
| 01 Mar 2023 | 7.31 | 7.50 | 7.27 | 7.47 | 7.37 | 83,892 |
| 28 Feb 2023 | 7.31 | 7.39 | 7.26 | 7.39 | 7.29 | 124,657 |
| 27 Feb 2023 | 7.20 | 7.28 | 7.13 | 7.27 | 7.17 | 18,195 |
| 24 Feb 2023 | 7.24 | 7.34 | 7.19 | 7.25 | 7.15 | 47,178 |
| 23 Feb 2023 | 7.21 | 7.32 | 7.16 | 7.17 | 7.07 | 379,793 |
| 22 Feb 2023 | 7.00 | 7.28 | 6.92 | 7.23 | 7.13 | 49,181 |
| 21 Feb 2023 | 7.06 | 7.11 | 6.99 | 7.01 | 6.91 | 252,395 |
| 20 Feb 2023 | 7.06 | 7.15 | 6.98 | 7.11 | 7.01 | 127,684 |
| 17 Feb 2023 | 7.01 | 7.12 | 6.90 | 7.09 | 6.99 | 377,270 |
| 16 Feb 2023 | 7.43 | 7.43 | 7.12 | 7.17 | 7.07 | 202,992 |
| 15 Feb 2023 | 7.16 | 7.30 | 7.16 | 7.28 | 7.18 | 104,678 |
| 14 Feb 2023 | 7.05 | 7.22 | 7.01 | 7.17 | 7.07 | 87,530 |
| 13 Feb 2023 | 7.22 | 7.22 | 6.97 | 7.03 | 6.93 | 135,596 |
| 10 Feb 2023 | 7.21 | 7.28 | 7.17 | 7.25 | 7.15 | 40,987 |
| 09 Feb 2023 | 7.27 | 7.29 | 7.20 | 7.27 | 7.17 | 83,671 |
| 08 Feb 2023 | 7.33 | 7.37 | 7.24 | 7.30 | 7.20 | 46,567 |
| 07 Feb 2023 | 7.33 | 7.44 | 7.25 | 7.35 | 7.25 | 163,615 |
| 06 Feb 2023 | 7.25 | 7.33 | 7.21 | 7.30 | 7.20 | 121,735 |
| 03 Feb 2023 | 7.24 | 7.41 | 7.24 | 7.30 | 7.20 | 50,374 |
| 02 Feb 2023 | 7.28 | 7.28 | 7.17 | 7.24 | 7.14 | 26,964 |
| 01 Feb 2023 | 7.34 | 7.34 | 7.06 | 7.10 | 7.00 | - |
| 31 Jan 2023 | 7.21 | 7.34 | 7.16 | 7.32 | 7.22 | 26,799 |
| 30 Jan 2023 | 7.22 | 7.30 | 7.18 | 7.20 | 7.10 | 30,769 |
| 27 Jan 2023 | 7.22 | 7.25 | 7.14 | 7.18 | 7.08 | 11,029 |
| 25 Jan 2023 | 7.05 | 7.25 | 7.05 | 7.22 | 7.12 | 27,621 |
| 24 Jan 2023 | 7.16 | 7.18 | 7.05 | 7.11 | 7.01 | 29,728 |
| 23 Jan 2023 | 7.21 | 7.21 | 7.01 | 7.12 | 7.02 | 9,712 |
| 20 Jan 2023 | 7.11 | 7.16 | 7.06 | 7.15 | 7.05 | 21,245 |
| 19 Jan 2023 | 7.20 | 7.36 | 7.11 | 7.14 | 7.04 | 31,808 |
| 18 Jan 2023 | 7.19 | 7.34 | 7.10 | 7.24 | 7.14 | 104,963 |
| 17 Jan 2023 | 6.93 | 7.32 | 6.93 | 7.00 | 6.90 | 75,277 |
| 16 Jan 2023 | 6.82 | 6.83 | 6.69 | 6.72 | 6.63 | 17,310 |
| 13 Jan 2023 | 6.83 | 6.87 | 6.77 | 6.81 | 6.72 | 20,420 |
| 12 Jan 2023 | 6.74 | 6.86 | 6.56 | 6.79 | 6.70 | 30,506 |
| 11 Jan 2023 | 6.69 | 6.72 | 6.58 | 6.61 | 6.52 | 100,485 |
| 10 Jan 2023 | 6.74 | 6.84 | 6.68 | 6.69 | 6.60 | 36,751 |
| 09 Jan 2023 | 6.83 | 6.96 | 6.80 | 6.87 | 6.78 | 14,280 |
| 06 Jan 2023 | 6.80 | 6.86 | 6.75 | 6.82 | 6.72 | 1,910 |
| 05 Jan 2023 | 6.79 | 6.97 | 6.79 | 6.83 | 6.74 | 23,740 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.