Data#3 Limited (DTL.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 7.03 | 7.22 | 7.01 | 7.05 | 7.05 | 41,352 |
| 28 Sept 2023 | 7.02 | 7.14 | 6.96 | 7.06 | 7.06 | 41,183 |
| 27 Sept 2023 | 7.10 | 7.23 | 6.98 | 7.05 | 7.05 | - |
| 26 Sept 2023 | 7.05 | 7.16 | 7.01 | 7.14 | 7.14 | 22,488 |
| 25 Sept 2023 | 7.15 | 7.25 | 7.00 | 7.14 | 7.14 | 43,144 |
| 22 Sept 2023 | 7.08 | 7.13 | 6.94 | 7.09 | 7.09 | 122,396 |
| 21 Sept 2023 | 7.01 | 7.19 | 6.98 | 7.19 | 7.19 | 42,477 |
| 20 Sept 2023 | 6.98 | 7.13 | 6.92 | 6.94 | 6.94 | - |
| 19 Sept 2023 | 6.93 | 7.08 | 6.86 | 7.05 | 7.05 | 79,938 |
| 18 Sept 2023 | 6.82 | 6.90 | 6.73 | 6.89 | 6.89 | 48,382 |
| 15 Sept 2023 | 6.89 | 6.93 | 6.70 | 6.78 | 6.78 | - |
| 14 Sept 2023 | 6.87 | 6.96 | 6.63 | 6.87 | 6.87 | 85,015 |
| 14 Sept 2023 | 0.119 Dividend | |||||
| 13 Sept 2023 | 7.11 | 7.34 | 7.04 | 7.11 | 6.99 | 170,988 |
| 12 Sept 2023 | 7.06 | 7.38 | 6.97 | 7.20 | 7.08 | 271,059 |
| 11 Sept 2023 | 7.03 | 7.14 | 6.84 | 7.00 | 6.88 | 151,227 |
| 08 Sept 2023 | 7.20 | 7.21 | 6.91 | 7.01 | 6.89 | 95,870 |
| 07 Sept 2023 | 7.14 | 7.37 | 7.03 | 7.22 | 7.10 | 71,580 |
| 06 Sept 2023 | 7.27 | 7.29 | 7.12 | 7.20 | 7.08 | - |
| 05 Sept 2023 | 7.32 | 7.39 | 7.23 | 7.32 | 7.20 | 52,101 |
| 04 Sept 2023 | 7.29 | 7.48 | 7.19 | 7.23 | 7.11 | 62,080 |
| 01 Sept 2023 | 7.42 | 7.52 | 7.20 | 7.33 | 7.21 | 32,693 |
| 31 Aug 2023 | 7.21 | 7.44 | 7.08 | 7.40 | 7.28 | 59,193 |
| 30 Aug 2023 | 7.26 | 7.51 | 7.19 | 7.45 | 7.33 | 57,483 |
| 29 Aug 2023 | 7.14 | 7.20 | 7.04 | 7.15 | 7.03 | 178,218 |
| 28 Aug 2023 | 7.04 | 7.19 | 6.97 | 7.17 | 7.05 | 61,337 |
| 25 Aug 2023 | 7.02 | 7.28 | 6.96 | 7.02 | 6.90 | 298,460 |
| 24 Aug 2023 | 6.78 | 7.06 | 6.78 | 7.01 | 6.89 | 161,192 |
| 23 Aug 2023 | 6.31 | 6.92 | 6.15 | 6.88 | 6.76 | 215,085 |
| 22 Aug 2023 | 6.53 | 6.53 | 5.96 | 6.12 | 6.02 | 223,706 |
| 21 Aug 2023 | 7.70 | 7.70 | 7.46 | 7.49 | 7.36 | 65,730 |
| 18 Aug 2023 | 7.72 | 7.76 | 7.62 | 7.69 | 7.56 | 28,491 |
| 17 Aug 2023 | 7.68 | 7.78 | 7.59 | 7.74 | 7.62 | 44,240 |
| 16 Aug 2023 | 7.72 | 7.77 | 7.52 | 7.71 | 7.58 | 59,252 |
| 15 Aug 2023 | 7.77 | 7.78 | 7.36 | 7.59 | 7.46 | 28,235 |
| 14 Aug 2023 | 7.50 | 7.83 | 7.50 | 7.78 | 7.65 | 56,912 |
| 11 Aug 2023 | 7.59 | 7.69 | 7.31 | 7.65 | 7.52 | 37,806 |
| 10 Aug 2023 | 7.62 | 7.63 | 7.49 | 7.57 | 7.44 | 124,635 |
| 09 Aug 2023 | 7.60 | 7.72 | 7.36 | 7.59 | 7.46 | 27,214 |
| 08 Aug 2023 | 7.64 | 7.70 | 7.55 | 7.58 | 7.45 | 17,310 |
| 07 Aug 2023 | 7.57 | 7.72 | 7.53 | 7.64 | 7.52 | 22,021 |
| 04 Aug 2023 | 7.39 | 7.54 | 7.22 | 7.50 | 7.37 | 39,677 |
| 03 Aug 2023 | 7.40 | 7.42 | 7.21 | 7.34 | 7.22 | 122,861 |
| 02 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | - | - | - | - | - | - |
| 31 July 2023 | - | - | - | - | - | - |
| 28 July 2023 | 7.33 | 7.50 | 7.27 | 7.47 | 7.34 | 33,451 |
| 27 July 2023 | - | - | - | - | - | - |
| 26 July 2023 | 7.29 | 7.40 | 7.28 | 7.31 | 7.19 | 111,841 |
| 25 July 2023 | - | - | - | - | - | - |
| 24 July 2023 | 7.33 | 7.42 | 7.25 | 7.35 | 7.23 | 143,069 |
| 21 July 2023 | 7.38 | 7.56 | 7.25 | 7.41 | 7.29 | 35,190 |
| 20 July 2023 | 7.52 | 7.56 | 7.42 | 7.45 | 7.33 | 63,282 |
| 19 July 2023 | 7.41 | 7.50 | 7.17 | 7.49 | 7.36 | 25,185 |
| 18 July 2023 | - | - | - | - | - | - |
| 17 July 2023 | 7.43 | 7.51 | 7.35 | 7.47 | 7.34 | 14,460 |
| 14 July 2023 | 7.32 | 7.43 | 7.27 | 7.39 | 7.27 | 20,914 |
| 13 July 2023 | - | - | - | - | - | - |
| 12 July 2023 | - | - | - | - | - | - |
| 11 July 2023 | - | - | - | - | - | - |
| 10 July 2023 | 7.26 | 7.37 | 7.10 | 7.34 | 7.22 | 15,688 |
| 07 July 2023 | 7.15 | 7.31 | 7.09 | 7.27 | 7.15 | 71,192 |
| 06 July 2023 | - | - | - | - | - | - |
| 05 July 2023 | - | - | - | - | - | - |
| 04 July 2023 | - | - | - | - | - | - |
| 03 July 2023 | - | - | - | - | - | - |
| 30 June 2023 | 7.14 | 7.24 | 7.08 | 7.20 | 7.08 | - |
| 29 June 2023 | 6.93 | 7.17 | 6.89 | 7.14 | 7.02 | - |
| 28 June 2023 | 6.94 | 7.01 | 6.84 | 6.92 | 6.80 | - |
| 27 June 2023 | 6.86 | 6.96 | 6.77 | 6.77 | 6.66 | - |
| 26 June 2023 | 6.76 | 6.87 | 6.70 | 6.86 | 6.75 | - |
| 23 June 2023 | 6.79 | 6.95 | 6.72 | 6.76 | 6.65 | 51,708 |
| 22 June 2023 | 7.00 | 7.00 | 6.78 | 6.82 | 6.71 | 35,263 |
| 21 June 2023 | 6.94 | 7.06 | 6.80 | 6.88 | 6.76 | 24,394 |
| 20 June 2023 | 6.99 | 7.11 | 6.80 | 6.90 | 6.78 | 19,414 |
| 19 June 2023 | 6.91 | 7.05 | 6.79 | 7.02 | 6.90 | 18,318 |
| 16 June 2023 | 6.99 | 7.04 | 6.77 | 6.87 | 6.76 | 27,053 |
| 15 June 2023 | 7.07 | 7.10 | 6.77 | 6.94 | 6.82 | 48,348 |
| 14 June 2023 | 7.00 | 7.16 | 6.79 | 7.06 | 6.94 | - |
| 13 June 2023 | 6.81 | 7.05 | 6.80 | 6.89 | 6.77 | 41,164 |
| 09 June 2023 | 7.02 | 7.10 | 6.90 | 6.91 | 6.79 | 18,706 |
| 08 June 2023 | 7.17 | 7.17 | 6.99 | 7.13 | 7.01 | 37,146 |
| 07 June 2023 | 7.02 | 7.16 | 6.89 | 7.05 | 6.93 | 19,881 |
| 06 June 2023 | 6.86 | 7.07 | 6.86 | 6.96 | 6.84 | 37,943 |
| 05 June 2023 | 7.19 | 7.30 | 7.05 | 7.07 | 6.95 | 25,985 |
| 02 June 2023 | 7.11 | 7.18 | 6.92 | 7.15 | 7.03 | 27,106 |
| 01 June 2023 | 7.06 | 7.17 | 6.99 | 7.11 | 6.99 | 35,693 |
| 31 May 2023 | 7.00 | 7.14 | 6.87 | 7.03 | 6.91 | 65,490 |
| 30 May 2023 | 7.09 | 7.12 | 6.99 | 7.01 | 6.89 | 13,461 |
| 29 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | 6.90 | 7.11 | 6.81 | 7.01 | 6.89 | 22,591 |
| 25 May 2023 | 7.01 | 7.12 | 6.82 | 6.97 | 6.85 | 48,740 |
| 24 May 2023 | 7.11 | 7.17 | 7.00 | 7.03 | 6.91 | 29,393 |
| 23 May 2023 | 7.12 | 7.35 | 7.07 | 7.16 | 7.04 | 14,848 |
| 22 May 2023 | 7.26 | 7.32 | 7.09 | 7.17 | 7.05 | 28,569 |
| 19 May 2023 | 7.25 | 7.35 | 7.10 | 7.27 | 7.15 | 48,222 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 7.43 | 7.50 | 7.24 | 7.26 | 7.13 | - |
| 16 May 2023 | 7.44 | 7.51 | 7.38 | 7.47 | 7.34 | 66,671 |
| 15 May 2023 | 7.31 | 7.48 | 7.24 | 7.44 | 7.32 | 56,976 |
| *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.
