Australia markets closed

Data#3 Limited (DTL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
7.05-0.01 (-0.08%)
At close: 03:59PM AEST
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20237.037.227.017.057.0541,352
28 Sept 20237.027.146.967.067.0641,183
27 Sept 20237.107.236.987.057.05-
26 Sept 20237.057.167.017.147.1422,488
25 Sept 20237.157.257.007.147.1443,144
22 Sept 20237.087.136.947.097.09122,396
21 Sept 20237.017.196.987.197.1942,477
20 Sept 20236.987.136.926.946.94-
19 Sept 20236.937.086.867.057.0579,938
18 Sept 20236.826.906.736.896.8948,382
15 Sept 20236.896.936.706.786.78-
14 Sept 20236.876.966.636.876.8785,015
14 Sept 20230.119 Dividend
13 Sept 20237.117.347.047.116.99170,988
12 Sept 20237.067.386.977.207.08271,059
11 Sept 20237.037.146.847.006.88151,227
08 Sept 20237.207.216.917.016.8995,870
07 Sept 20237.147.377.037.227.1071,580
06 Sept 20237.277.297.127.207.08-
05 Sept 20237.327.397.237.327.2052,101
04 Sept 20237.297.487.197.237.1162,080
01 Sept 20237.427.527.207.337.2132,693
31 Aug 20237.217.447.087.407.2859,193
30 Aug 20237.267.517.197.457.3357,483
29 Aug 20237.147.207.047.157.03178,218
28 Aug 20237.047.196.977.177.0561,337
25 Aug 20237.027.286.967.026.90298,460
24 Aug 20236.787.066.787.016.89161,192
23 Aug 20236.316.926.156.886.76215,085
22 Aug 20236.536.535.966.126.02223,706
21 Aug 20237.707.707.467.497.3665,730
18 Aug 20237.727.767.627.697.5628,491
17 Aug 20237.687.787.597.747.6244,240
16 Aug 20237.727.777.527.717.5859,252
15 Aug 20237.777.787.367.597.4628,235
14 Aug 20237.507.837.507.787.6556,912
11 Aug 20237.597.697.317.657.5237,806
10 Aug 20237.627.637.497.577.44124,635
09 Aug 20237.607.727.367.597.4627,214
08 Aug 20237.647.707.557.587.4517,310
07 Aug 20237.577.727.537.647.5222,021
04 Aug 20237.397.547.227.507.3739,677
03 Aug 20237.407.427.217.347.22122,861
02 Aug 2023------
01 Aug 2023------
31 July 2023------
28 July 20237.337.507.277.477.3433,451
27 July 2023------
26 July 20237.297.407.287.317.19111,841
25 July 2023------
24 July 20237.337.427.257.357.23143,069
21 July 20237.387.567.257.417.2935,190
20 July 20237.527.567.427.457.3363,282
19 July 20237.417.507.177.497.3625,185
18 July 2023------
17 July 20237.437.517.357.477.3414,460
14 July 20237.327.437.277.397.2720,914
13 July 2023------
12 July 2023------
11 July 2023------
10 July 20237.267.377.107.347.2215,688
07 July 20237.157.317.097.277.1571,192
06 July 2023------
05 July 2023------
04 July 2023------
03 July 2023------
30 June 20237.147.247.087.207.08-
29 June 20236.937.176.897.147.02-
28 June 20236.947.016.846.926.80-
27 June 20236.866.966.776.776.66-
26 June 20236.766.876.706.866.75-
23 June 20236.796.956.726.766.6551,708
22 June 20237.007.006.786.826.7135,263
21 June 20236.947.066.806.886.7624,394
20 June 20236.997.116.806.906.7819,414
19 June 20236.917.056.797.026.9018,318
16 June 20236.997.046.776.876.7627,053
15 June 20237.077.106.776.946.8248,348
14 June 20237.007.166.797.066.94-
13 June 20236.817.056.806.896.7741,164
09 June 20237.027.106.906.916.7918,706
08 June 20237.177.176.997.137.0137,146
07 June 20237.027.166.897.056.9319,881
06 June 20236.867.076.866.966.8437,943
05 June 20237.197.307.057.076.9525,985
02 June 20237.117.186.927.157.0327,106
01 June 20237.067.176.997.116.9935,693
31 May 20237.007.146.877.036.9165,490
30 May 20237.097.126.997.016.8913,461
29 May 2023------
26 May 20236.907.116.817.016.8922,591
25 May 20237.017.126.826.976.8548,740
24 May 20237.117.177.007.036.9129,393
23 May 20237.127.357.077.167.0414,848
22 May 20237.267.327.097.177.0528,569
19 May 20237.257.357.107.277.1548,222
18 May 2023------
17 May 20237.437.507.247.267.13-
16 May 20237.447.517.387.477.3466,671
15 May 20237.317.487.247.447.3256,976
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...