Dart Mining NL (DTM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0300

-0.0010

(-3.23%)

At close: 03:26PM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	224,230
24 Apr 2024	0.0310	0.0350	0.0310	0.0310	0.0310	657,677
23 Apr 2024	0.0270	0.0310	0.0270	0.0310	0.0310	886,478
22 Apr 2024	0.0320	0.0320	0.0270	0.0290	0.0290	2,640,891
19 Apr 2024	0.0340	0.0340	0.0290	0.0310	0.0310	1,581,438
18 Apr 2024	0.0330	0.0340	0.0320	0.0340	0.0340	999,751
17 Apr 2024	0.0340	0.0340	0.0310	0.0320	0.0320	4,729
16 Apr 2024	0.0350	0.0370	0.0330	0.0350	0.0350	976,383
15 Apr 2024	0.0410	0.0410	0.0350	0.0380	0.0380	1,043,217
12 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
11 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
10 Apr 2024	0.0390	0.0400	0.0290	0.0400	0.0400	3,948,051
09 Apr 2024	0.0380	0.0440	0.0380	0.0380	0.0380	458,678
08 Apr 2024	0.0420	0.0420	0.0360	0.0370	0.0370	1,581,983
05 Apr 2024	0.0460	0.0460	0.0390	0.0410	0.0410	2,343,266
04 Apr 2024	0.0410	0.0520	0.0410	0.0460	0.0460	6,261,793
03 Apr 2024	0.0330	0.0440	0.0290	0.0390	0.0390	6,870,382
02 Apr 2024	0.0210	0.0450	0.0210	0.0320	0.0320	18,245,521
28 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
27 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	2,274
26 Mar 2024	0.0180	0.0180	0.0170	0.0170	0.0170	183,050
25 Mar 2024	0.0200	0.0200	0.0170	0.0170	0.0170	505,705
22 Mar 2024	0.0180	0.0200	0.0170	0.0200	0.0200	43,259
21 Mar 2024	0.0170	0.0200	0.0170	0.0180	0.0180	2,274,725
20 Mar 2024	0.0150	0.0170	0.0150	0.0170	0.0170	636,750
19 Mar 2024	0.0140	0.0150	0.0140	0.0150	0.0150	279,650
18 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
15 Mar 2024	0.0150	0.0150	0.0140	0.0140	0.0140	210,000
14 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	54,019
13 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	2,222
12 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,450,000
11 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	161,454
08 Mar 2024	0.0160	0.0160	0.0140	0.0140	0.0140	1,561,323
07 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	115,951
06 Mar 2024	0.0170	0.0170	0.0160	0.0160	0.0160	377,344
05 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	117,647
04 Mar 2024	0.0160	0.0190	0.0160	0.0180	0.0180	2,706,386
01 Mar 2024	0.0140	0.0160	0.0140	0.0160	0.0160	176,900
29 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	42,410
28 Feb 2024	0.0140	0.0140	0.0130	0.0140	0.0140	370,435
27 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
26 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	92,911
23 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	862,061
22 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	176,923
21 Feb 2024	0.0130	0.0140	0.0130	0.0140	0.0140	350,601
20 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	877,513
19 Feb 2024	0.0140	0.0140	0.0120	0.0130	0.0130	1,697,751
16 Feb 2024	0.0130	0.0140	0.0130	0.0140	0.0140	335,633
15 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	230,000
14 Feb 2024	0.0120	0.0140	0.0120	0.0130	0.0130	937,817
13 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	247,895
12 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	43,665
09 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	553,277
08 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	50,000
07 Feb 2024	0.0130	0.0140	0.0130	0.0140	0.0140	391,113
06 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,090,080
05 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
02 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	310,586
01 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
31 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	107,115
30 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	664,704
29 Jan 2024	0.0140	0.0150	0.0140	0.0140	0.0140	143,648
25 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
24 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
23 Jan 2024	0.0140	0.0150	0.0140	0.0140	0.0140	542,763
22 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
19 Jan 2024	0.0160	0.0160	0.0140	0.0140	0.0140	121,851
18 Jan 2024	0.0160	0.0160	0.0150	0.0150	0.0150	180,479
17 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
16 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	9,690
15 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
12 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
11 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
10 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	146,259
09 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
08 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	723,063
05 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
04 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	6,000
03 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
02 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
29 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	31,250
28 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	200,289
27 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	150,000
22 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	150,000
21 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	34,000
20 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	270,000
19 Dec 2023	0.0160	0.0165	0.0160	0.0165	0.0165	200,000
18 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	125,000
15 Dec 2023	0.0170	0.0170	0.0160	0.0160	0.0160	333,330
14 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 Dec 2023	0.0160	0.0160	0.0150	0.0150	0.0150	11,000
12 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	25,000
11 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	111,916
08 Dec 2023	0.0170	0.0170	0.0160	0.0160	0.0160	50,000
07 Dec 2023	0.0170	0.0170	0.0160	0.0160	0.0160	262,742
06 Dec 2023	0.0160	0.0180	0.0160	0.0180	0.0180	145,450
05 Dec 2023	0.0160	0.0170	0.0160	0.0170	0.0170	131,340
04 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
01 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	66,938
30 Nov 2023	0.0170	0.0170	0.0170	0.0170	0.0170	100,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,385.12+879.55(+0.91%)

Dart Mining NL (DTM.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,385.12
+879.55(+0.91%)