Australia markets closed

Dart Mining NL (DTM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0200-0.0010 (-4.76%)
At close: 03:57PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.02100.02100.02000.02000.0200176,648
25 July 20240.02100.02100.02000.02100.0210113,090
24 July 20240.02300.02300.02100.02100.0210267,911
23 July 20240.01900.02000.01800.02000.0200300,197
22 July 20240.01800.01800.01800.01800.0180282,278
19 July 20240.01800.01800.01800.01800.0180250,000
18 July 20240.01900.01900.01900.01900.019056,377
17 July 20240.02000.02000.01900.01900.0190254,436
16 July 20240.02000.02000.01900.01900.0190710,995
15 July 20240.01800.01900.01800.01900.019090,150
12 July 20240.01800.01800.01800.01800.018022,959
11 July 20240.01900.01900.01900.01900.0190138,733
10 July 20240.01900.01900.01900.01900.0190-
09 July 20240.02000.02000.01900.01900.0190587,557
08 July 20240.02100.02100.02100.02100.021050,000
05 July 20240.02200.02200.02200.02200.0220-
04 July 20240.02500.02500.02200.02200.022087,249
03 July 20240.02300.02300.02300.02300.0230128,985
02 July 20240.02000.02300.02000.02300.0230302,105
01 July 20240.02000.02000.02000.02000.0200-
28 June 20240.01900.02000.01900.02000.0200400,273
27 June 20240.02000.02100.02000.02100.0210949,999
26 June 20240.02000.02100.01900.02100.0210542,806
25 June 20240.02000.02000.02000.02000.020024,937
24 June 20240.02100.02100.02100.02100.021063,612
21 June 20240.02300.02300.02000.02000.0200211,466
20 June 20240.02000.02300.02000.02300.0230696,348
19 June 20240.02000.02000.02000.02000.0200446,086
18 June 20240.02000.02000.02000.02000.020081,395
17 June 20240.02100.02100.02000.02100.0210536,275
14 June 20240.01900.02100.01900.02100.0210364,127
13 June 20240.02100.02100.01900.01900.0190257,949
12 June 20240.02100.02100.02100.02100.0210156,427
11 June 20240.02200.02200.02100.02100.021079,657
07 June 20240.02300.02300.02300.02300.023018,262
06 June 20240.02300.02300.02300.02300.023010,639
05 June 20240.02000.02400.02000.02200.02201,522,070
04 June 20240.02000.02200.02000.02000.02004,379,369
03 June 20240.02400.02400.02000.02000.02001,358,538
31 May 20240.02500.02500.02500.02500.0250323,213
30 May 20240.02700.02700.02600.02600.026051,322
29 May 20240.02600.02600.02600.02600.026016,784
28 May 20240.02500.02500.02500.02500.0250-
27 May 20240.02600.02600.02500.02500.0250273,938
24 May 20240.02700.02700.02700.02700.0270100,000
23 May 20240.02700.02800.02500.02700.0270900,114
22 May 20240.02900.02900.02900.02900.0290100,000
21 May 20240.02900.03000.02800.03000.0300198,530
20 May 20240.02900.03000.02900.03000.0300584,465
17 May 20240.02700.02900.02700.02900.0290108,812
16 May 20240.02800.02900.02800.02900.0290342,562
15 May 20240.03100.03100.02700.02700.02701,347,894
14 May 20240.02800.02800.02800.02800.028050,000
13 May 20240.02900.02900.02700.02700.0270731,408
10 May 20240.02900.02900.02900.02900.029055,655
09 May 20240.02600.02600.02600.02600.026052,272
08 May 20240.02700.02700.02700.02700.0270950,635
07 May 20240.02700.02700.02700.02700.0270106,208
06 May 20240.02700.02800.02700.02800.0280125,226
03 May 20240.02700.02700.02600.02600.026031,824
02 May 20240.02900.02900.02700.02700.027050,232
01 May 20240.02700.02700.02600.02600.0260270,699
30 Apr 20240.03000.03000.02700.02700.02701,390,414
29 Apr 20240.03100.03100.03000.03000.0300396,438
26 Apr 20240.03000.03000.03000.03000.0300224,230
24 Apr 20240.03100.03500.03100.03100.0310657,677
23 Apr 20240.02700.03100.02700.03100.0310886,478
22 Apr 20240.03200.03200.02700.02900.02902,640,891
19 Apr 20240.03400.03400.02900.03100.03101,581,438
18 Apr 20240.03300.03400.03200.03400.0340999,751
17 Apr 20240.03400.03400.03100.03200.03204,729
16 Apr 20240.03500.03700.03300.03500.0350976,383
15 Apr 20240.04100.04100.03500.03800.03801,043,217
12 Apr 20240.04000.04000.04000.04000.0400-
11 Apr 20240.04000.04000.04000.04000.0400-
10 Apr 20240.03900.04000.02900.04000.04003,948,051
09 Apr 20240.03800.04400.03800.03800.0380458,678
08 Apr 20240.04200.04200.03600.03700.03701,581,983
05 Apr 20240.04600.04600.03900.04100.04102,343,266
04 Apr 20240.04100.05200.04100.04600.04606,261,793
03 Apr 20240.03300.04400.02900.03900.03906,870,382
02 Apr 20240.02100.04500.02100.03200.032018,245,521
28 Mar 20240.01700.01700.01700.01700.0170-
27 Mar 20240.01700.01700.01700.01700.01702,274
26 Mar 20240.01800.01800.01700.01700.0170183,050
25 Mar 20240.02000.02000.01700.01700.0170505,705
22 Mar 20240.01800.02000.01700.02000.020043,259
21 Mar 20240.01700.02000.01700.01800.01802,274,725
20 Mar 20240.01500.01700.01500.01700.0170636,750
19 Mar 20240.01400.01500.01400.01500.0150279,650
18 Mar 20240.01400.01400.01400.01400.0140-
15 Mar 20240.01500.01500.01400.01400.0140210,000
14 Mar 20240.01500.01500.01500.01500.015054,019
13 Mar 20240.01400.01400.01400.01400.01402,222
12 Mar 20240.01400.01400.01400.01400.01401,450,000
11 Mar 20240.01400.01400.01400.01400.0140161,454
08 Mar 20240.01600.01600.01400.01400.01401,561,323
07 Mar 20240.01500.01500.01500.01500.0150115,951
06 Mar 20240.01700.01700.01600.01600.0160377,344
05 Mar 20240.01700.01700.01700.01700.0170117,647
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...