Australia markets close in 2 hours 15 minutes

Dart Mining NL (DTM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01400.0000 (0.00%)
As of 04:10PM AEDT. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Mar 20240.01400.01400.01400.01400.0140-
14 Mar 20240.01500.01500.01400.01400.0140210,000
13 Mar 20240.01500.01500.01500.01500.015054,019
12 Mar 20240.01400.01400.01400.01400.01402,222
11 Mar 20240.01400.01400.01400.01400.01401,450,000
10 Mar 20240.01400.01400.01400.01400.0140161,454
07 Mar 20240.01600.01600.01400.01400.01401,561,323
06 Mar 20240.01500.01500.01500.01500.0150115,951
05 Mar 20240.01700.01700.01600.01600.0160377,344
04 Mar 20240.01700.01700.01700.01700.0170117,647
03 Mar 20240.01600.01900.01600.01800.01802,706,386
29 Feb 20240.01400.01600.01400.01600.0160176,900
28 Feb 20240.01400.01400.01400.01400.014042,410
27 Feb 20240.01400.01400.01300.01400.0140370,435
26 Feb 20240.01400.01400.01400.01400.0140-
25 Feb 20240.01400.01400.01400.01400.014092,911
22 Feb 20240.01300.01300.01300.01300.0130862,061
21 Feb 20240.01300.01300.01300.01300.0130176,923
20 Feb 20240.01300.01400.01300.01400.0140350,601
19 Feb 20240.01400.01400.01300.01300.0130877,513
18 Feb 20240.01400.01400.01200.01300.01301,697,751
15 Feb 20240.01300.01400.01300.01400.0140335,633
14 Feb 20240.01300.01300.01300.01300.0130230,000
13 Feb 20240.01200.01400.01200.01300.0130937,817
12 Feb 20240.01300.01300.01300.01300.0130247,895
11 Feb 20240.01400.01400.01300.01300.013043,665
08 Feb 20240.01400.01400.01300.01300.0130553,277
07 Feb 20240.01400.01400.01400.01400.014050,000
06 Feb 20240.01300.01400.01300.01400.0140391,113
05 Feb 20240.01300.01300.01200.01200.01201,090,080
04 Feb 20240.01300.01300.01300.01300.0130-
01 Feb 20240.01300.01300.01300.01300.0130310,586
31 Jan 20240.01400.01400.01400.01400.0140-
30 Jan 20240.01400.01400.01400.01400.0140107,115
29 Jan 20240.01400.01400.01400.01400.0140664,704
28 Jan 20240.01400.01500.01400.01400.0140143,648
24 Jan 20240.01400.01400.01400.01400.0140-
23 Jan 20240.01400.01400.01400.01400.0140-
22 Jan 20240.01400.01500.01400.01400.0140542,763
21 Jan 20240.01400.01400.01400.01400.0140-
18 Jan 20240.01600.01600.01400.01400.0140121,851
17 Jan 20240.01600.01600.01500.01500.0150180,479
16 Jan 20240.01600.01600.01600.01600.0160-
15 Jan 20240.01600.01600.01600.01600.01609,690
14 Jan 20240.01600.01600.01600.01600.0160-
11 Jan 20240.01600.01600.01600.01600.0160-
10 Jan 20240.01600.01600.01600.01600.0160-
09 Jan 20240.01600.01600.01600.01600.0160146,259
08 Jan 20240.01600.01600.01600.01600.0160-
07 Jan 20240.01600.01600.01600.01600.0160723,063
04 Jan 20240.01600.01600.01600.01600.0160-
03 Jan 20240.01600.01600.01600.01600.01606,000
02 Jan 20240.01700.01700.01700.01700.0170-
01 Jan 20240.01700.01700.01700.01700.0170-
28 Dec 20230.01700.01700.01700.01700.017031,250
27 Dec 20230.01700.01700.01700.01700.0170200,289
26 Dec 20230.01600.01600.01600.01600.0160150,000
21 Dec 20230.01600.01600.01600.01600.0160150,000
20 Dec 20230.01600.01600.01600.01600.016034,000
19 Dec 20230.01600.01600.01600.01600.0160270,000
18 Dec 20230.01600.01650.01600.01650.0165200,000
17 Dec 20230.01600.01600.01600.01600.0160125,000
14 Dec 20230.01700.01700.01600.01600.0160333,330
13 Dec 20230.01500.01500.01500.01500.0150-
12 Dec 20230.01600.01600.01500.01500.015011,000
11 Dec 20230.01600.01600.01600.01600.016025,000
10 Dec 20230.01600.01600.01600.01600.0160111,916
07 Dec 20230.01700.01700.01600.01600.016050,000
06 Dec 20230.01700.01700.01600.01600.0160262,742
05 Dec 20230.01600.01800.01600.01800.0180145,450
04 Dec 20230.01600.01700.01600.01700.0170131,340
03 Dec 20230.01600.01600.01600.01600.0160-
30 Nov 20230.01600.01600.01600.01600.016066,938
29 Nov 20230.01700.01700.01700.01700.0170100,000
28 Nov 20230.01600.01700.01600.01700.0170518,494
27 Nov 20230.01600.01600.01600.01600.0160129,402
26 Nov 20230.01600.01700.01600.01600.0160130,000
23 Nov 20230.01700.01700.01700.01700.017099,780
22 Nov 20230.01700.01800.01700.01700.0170396,530
21 Nov 20230.01800.01800.01700.01700.017084,470
20 Nov 20230.01900.01900.01800.01800.0180826,761
19 Nov 20230.01900.01900.01900.01900.0190376,070
16 Nov 20230.01900.01900.01900.01900.0190870,000
15 Nov 20230.01900.01900.01900.01900.019093,000
14 Nov 20230.02100.02100.01900.01900.0190413,851
13 Nov 20230.02000.02000.02000.02000.0200184,001
12 Nov 20230.02000.02300.02000.02100.0210488,381
09 Nov 20230.01900.01900.01900.01900.0190-
08 Nov 20230.01900.01900.01900.01900.0190355,263
07 Nov 20230.01800.01800.01800.01800.0180-
06 Nov 20230.01800.01800.01800.01800.0180484,444
05 Nov 20230.01800.01800.01800.01800.018035,000
02 Nov 20230.01900.01900.01800.01800.018054,631
01 Nov 20230.01900.01900.01900.01900.0190508,723
31 Oct 20230.02000.02000.02000.02000.020024,750
30 Oct 20230.01800.02000.01800.01900.01901,888,447
29 Oct 20230.01900.01900.01900.01900.01904,272
26 Oct 20230.01900.01900.01800.01800.018023,805
25 Oct 20230.01800.01800.01800.01800.01802,900
24 Oct 20230.01880.01880.01880.01880.0188-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...