DTL.XA - Data#3 Limited

Cboe AU - Cboe AU Real-time price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20237.137.276.937.137.1339,363
26 May 20236.907.116.817.017.0122,591
25 May 20237.017.126.826.976.9748,740
24 May 20237.117.177.007.037.0329,393
23 May 20237.127.357.077.167.1614,848
22 May 20237.267.327.097.177.1728,569
19 May 20237.257.357.107.277.2748,222
18 May 2023------
17 May 20237.437.507.247.267.26-
16 May 20237.447.517.387.477.4766,671
15 May 20237.317.487.247.447.4456,976
12 May 20237.207.427.057.337.3320,863
11 May 20237.187.207.077.167.1646,706
10 May 20237.177.287.007.167.1628,106
09 May 20237.287.297.147.177.1719,837
08 May 20237.197.347.147.247.248,974
05 May 20237.187.277.107.187.1812,436
04 May 20237.257.427.167.187.1823,190
03 May 20237.187.397.127.387.3850,125
02 May 20237.467.767.197.207.2052,328
01 May 20237.707.807.487.557.5525,696
28 Apr 20237.527.727.407.617.6149,586
27 Apr 20237.567.617.397.537.5326,190
26 Apr 20237.477.637.387.487.4827,912
24 Apr 20237.417.537.217.497.4937,095
21 Apr 20237.437.517.297.427.42108,447
20 Apr 20237.417.537.307.437.4364,497
19 Apr 20237.477.567.357.407.40-
18 Apr 20237.457.557.367.497.4920,038
17 Apr 20237.417.527.277.467.4619,600
14 Apr 20237.387.397.257.377.3711,594
13 Apr 20237.337.387.257.377.3716,294
12 Apr 20237.407.597.157.487.4819,906
11 Apr 20237.637.687.377.377.3711,928
06 Apr 20237.607.697.487.597.5916,834
05 Apr 20237.497.617.307.617.6124,313
04 Apr 20237.477.597.317.477.4716,887
03 Apr 20237.357.557.307.477.4726,205
31 Mar 20237.207.287.067.217.2136,791
30 Mar 20237.167.257.097.217.2118,276
29 Mar 20237.107.157.017.107.1017,737
28 Mar 20237.107.317.107.117.1120,936
27 Mar 20237.337.387.137.317.3110,711
24 Mar 20237.077.217.077.197.1911,216
23 Mar 20237.257.267.117.137.1323,902
22 Mar 20237.157.317.127.277.2713,068
21 Mar 20237.307.397.157.237.231,422,632
20 Mar 20237.127.227.117.187.1825,327
17 Mar 20237.187.227.077.147.1433,451
16 Mar 20237.227.227.127.207.2033,114
15 Mar 20230.1 Dividend
15 Mar 20237.397.437.327.367.2621,451
14 Mar 20237.317.367.267.337.2355,973
13 Mar 20237.497.517.387.457.3530,409
10 Mar 20237.517.597.477.557.4435,754
09 Mar 20237.577.657.547.587.48-
08 Mar 20237.427.597.397.577.47-
07 Mar 20237.407.507.357.507.4085,009
06 Mar 20237.497.497.387.397.2925,831
03 Mar 20237.437.457.337.457.3589,756
02 Mar 20237.507.577.457.477.37203,680
01 Mar 20237.317.507.277.477.3783,892
28 Feb 20237.317.397.267.397.29124,657
27 Feb 20237.207.287.137.277.1718,195
24 Feb 20237.247.347.197.257.1547,178
23 Feb 20237.217.327.167.177.07379,793
22 Feb 20237.007.286.927.237.1349,181
21 Feb 20237.067.116.997.016.91252,395
20 Feb 20237.067.156.987.117.01127,684
17 Feb 20237.017.126.907.096.99377,270
16 Feb 20237.437.437.127.177.07202,992
15 Feb 20237.167.307.167.287.18104,678
14 Feb 20237.057.227.017.177.0787,530
13 Feb 20237.227.226.977.036.93135,596
10 Feb 20237.217.287.177.257.1540,987
09 Feb 20237.277.297.207.277.1783,671
08 Feb 20237.337.377.247.307.2046,567
07 Feb 20237.337.447.257.357.25163,615
06 Feb 20237.257.337.217.307.20121,735
03 Feb 20237.247.417.247.307.2050,374
02 Feb 20237.287.287.177.247.1426,964
01 Feb 20237.347.347.067.107.00-
31 Jan 20237.217.347.167.327.2226,799
30 Jan 20237.227.307.187.207.1030,769
27 Jan 20237.227.257.147.187.0811,029
25 Jan 20237.057.257.057.227.1227,621
24 Jan 20237.167.187.057.117.0129,728
23 Jan 20237.217.217.017.127.029,712
20 Jan 20237.117.167.067.157.0521,245
19 Jan 20237.207.367.117.147.0431,808
18 Jan 20237.197.347.107.247.14104,963
17 Jan 20236.937.326.937.006.9075,277
16 Jan 20236.826.836.696.726.6317,310
13 Jan 20236.836.876.776.816.7220,420
12 Jan 20236.746.866.566.796.7030,506
11 Jan 20236.696.726.586.616.52100,485
10 Jan 20236.746.846.686.696.6036,751
09 Jan 20236.836.966.806.876.7814,280
06 Jan 20236.806.866.756.826.721,910
05 Jan 20236.796.976.796.836.7423,740
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...