Australia markets closed

Dart Mining NL (DTM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0310-0.0030 (-8.82%)
At close: 03:56PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 20240.01600.01900.01600.01800.01802,706,386
01 Mar 20240.01400.01600.01400.01600.0160176,900
29 Feb 20240.01400.01400.01400.01400.014042,410
28 Feb 20240.01400.01400.01300.01400.0140370,435
27 Feb 20240.01400.01400.01400.01400.0140-
26 Feb 20240.01400.01400.01400.01400.014092,911
23 Feb 20240.01300.01300.01300.01300.0130862,061
22 Feb 20240.01300.01300.01300.01300.0130176,923
21 Feb 20240.01300.01400.01300.01400.0140350,601
20 Feb 20240.01400.01400.01300.01300.0130877,513
19 Feb 20240.01400.01400.01200.01300.01301,697,751
16 Feb 20240.01300.01400.01300.01400.0140335,633
15 Feb 20240.01300.01300.01300.01300.0130230,000
14 Feb 20240.01200.01400.01200.01300.0130937,817
13 Feb 20240.01300.01300.01300.01300.0130247,895
12 Feb 20240.01400.01400.01300.01300.013043,665
09 Feb 20240.01400.01400.01300.01300.0130553,277
08 Feb 20240.01400.01400.01400.01400.014050,000
07 Feb 20240.01300.01400.01300.01400.0140391,113
06 Feb 20240.01300.01300.01200.01200.01201,090,080
05 Feb 20240.01300.01300.01300.01300.0130-
02 Feb 20240.01300.01300.01300.01300.0130310,586
01 Feb 20240.01400.01400.01400.01400.0140-
31 Jan 20240.01400.01400.01400.01400.0140107,115
30 Jan 20240.01400.01400.01400.01400.0140664,704
29 Jan 20240.01400.01500.01400.01400.0140143,648
25 Jan 20240.01400.01400.01400.01400.0140-
24 Jan 20240.01400.01400.01400.01400.0140-
23 Jan 20240.01400.01500.01400.01400.0140542,763
22 Jan 20240.01400.01400.01400.01400.0140-
19 Jan 20240.01600.01600.01400.01400.0140121,851
18 Jan 20240.01600.01600.01500.01500.0150180,479
17 Jan 20240.01600.01600.01600.01600.0160-
16 Jan 20240.01600.01600.01600.01600.01609,690
15 Jan 20240.01600.01600.01600.01600.0160-
12 Jan 20240.01600.01600.01600.01600.0160-
11 Jan 20240.01600.01600.01600.01600.0160-
10 Jan 20240.01600.01600.01600.01600.0160146,259
09 Jan 20240.01600.01600.01600.01600.0160-
08 Jan 20240.01600.01600.01600.01600.0160723,063
05 Jan 20240.01600.01600.01600.01600.0160-
04 Jan 20240.01600.01600.01600.01600.01606,000
03 Jan 20240.01700.01700.01700.01700.0170-
02 Jan 20240.01700.01700.01700.01700.0170-
29 Dec 20230.01700.01700.01700.01700.017031,250
28 Dec 20230.01700.01700.01700.01700.0170200,289
27 Dec 20230.01600.01600.01600.01600.0160150,000
22 Dec 20230.01600.01600.01600.01600.0160150,000
21 Dec 20230.01600.01600.01600.01600.016034,000
20 Dec 20230.01600.01600.01600.01600.0160270,000
19 Dec 20230.01600.01650.01600.01650.0165200,000
18 Dec 20230.01600.01600.01600.01600.0160125,000
15 Dec 20230.01700.01700.01600.01600.0160333,330
14 Dec 20230.01500.01500.01500.01500.0150-
13 Dec 20230.01600.01600.01500.01500.015011,000
12 Dec 20230.01600.01600.01600.01600.016025,000
11 Dec 20230.01600.01600.01600.01600.0160111,916
08 Dec 20230.01700.01700.01600.01600.016050,000
07 Dec 20230.01700.01700.01600.01600.0160262,742
06 Dec 20230.01600.01800.01600.01800.0180145,450
05 Dec 20230.01600.01700.01600.01700.0170131,340
04 Dec 20230.01600.01600.01600.01600.0160-
01 Dec 20230.01600.01600.01600.01600.016066,938
30 Nov 20230.01700.01700.01700.01700.0170100,000
29 Nov 20230.01600.01700.01600.01700.0170518,494
28 Nov 20230.01600.01600.01600.01600.0160129,402
27 Nov 20230.01600.01700.01600.01600.0160130,000
24 Nov 20230.01700.01700.01700.01700.017099,780
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...