Dart Mining NL (DTM.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0270

0.0000

(0.00%)

As of 11:15AM AEST. Market open.

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	0.0270	0.0270	0.0270	0.0270	0.0270	49,365
07 May 2024	0.0270	0.0270	0.0270	0.0270	0.0270	73,546
06 May 2024	0.0280	0.0280	0.0280	0.0280	0.0280	179,099
03 May 2024	0.0260	0.0260	0.0260	0.0260	0.0260	29,176
02 May 2024	0.0290	0.0290	0.0260	0.0260	0.0260	106,018
01 May 2024	0.0260	0.0260	0.0260	0.0260	0.0260	37,600
30 Apr 2024	0.0300	0.0300	0.0270	0.0270	0.0270	405,547
29 Apr 2024	0.0310	0.0310	0.0290	0.0290	0.0290	81,220
26 Apr 2024	0.0300	0.0310	0.0300	0.0310	0.0310	64,990
24 Apr 2024	0.0340	0.0340	0.0310	0.0310	0.0310	112,806
23 Apr 2024	0.0290	0.0310	0.0290	0.0310	0.0310	99,359
22 Apr 2024	0.0270	0.0290	0.0270	0.0270	0.0270	441,683
19 Apr 2024	0.0330	0.0330	0.0310	0.0310	0.0310	236,792
18 Apr 2024	0.0330	0.0340	0.0310	0.0310	0.0310	407,304
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0370	0.0370	0.0330	0.0360	0.0360	121,801
15 Apr 2024	0.0400	0.0400	0.0350	0.0350	0.0350	256,243
12 Apr 2024	-	-	-	-	-	-
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	0.0380	0.0380	0.0290	0.0350	0.0350	518,590
09 Apr 2024	0.0420	0.0430	0.0380	0.0380	0.0380	160,951
08 Apr 2024	0.0360	0.0400	0.0360	0.0370	0.0370	71,411
05 Apr 2024	0.0470	0.0470	0.0390	0.0430	0.0430	368,441
04 Apr 2024	0.0420	0.0530	0.0410	0.0470	0.0470	1,969,380
03 Apr 2024	0.0330	0.0420	0.0280	0.0370	0.0370	1,268,837
02 Apr 2024	0.0220	0.0450	0.0220	0.0310	0.0310	6,460,998
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	-	-	-	-	-	-
26 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	4,952
25 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	54,300
22 Mar 2024	0.0190	0.0190	0.0180	0.0180	0.0180	197,350
21 Mar 2024	0.0180	0.0200	0.0180	0.0180	0.0180	295,021
20 Mar 2024	-	-	-	-	-	-
19 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,683
18 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	26,000
15 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,651
14 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	15,763
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	-	-	-	-	-	-
11 Mar 2024	0.0150	0.0150	0.0140	0.0140	0.0140	107,948
08 Mar 2024	0.0160	0.0160	0.0140	0.0140	0.0140	145,428
07 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	114,049
06 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	83,495
05 Mar 2024	-	-	-	-	-	-
04 Mar 2024	0.0160	0.0190	0.0160	0.0170	0.0170	122,863
01 Mar 2024	0.0140	0.0150	0.0140	0.0150	0.0150	56,900
29 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	15,000
28 Feb 2024	0.0140	0.0140	0.0130	0.0140	0.0140	100,039
27 Feb 2024	-	-	-	-	-	-
26 Feb 2024	-	-	-	-	-	-
23 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	12,061
22 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	25,651
21 Feb 2024	0.0130	0.0140	0.0130	0.0140	0.0140	367,951
20 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	215,990
19 Feb 2024	0.0130	0.0130	0.0120	0.0130	0.0130	632,319
16 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	338,122
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	229,752
13 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	27,726
12 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100,000
09 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	39,136
08 Feb 2024	0.0135	0.0135	0.0135	0.0135	0.0135	123,529
07 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	76,000
06 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	73,809
05 Feb 2024	-	-	-	-	-	-
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	-	-	-	-	-	-
30 Jan 2024	-	-	-	-	-	-
29 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	58,638
25 Jan 2024	-	-	-	-	-	-
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	3,750
22 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	3,564
19 Jan 2024	0.0150	0.0150	0.0140	0.0140	0.0140	124,399
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	-	-	-	-	-	-
16 Jan 2024	-	-	-	-	-	-
15 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	40,335
12 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	6,667
11 Jan 2024	-	-	-	-	-	-
10 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	20,678
09 Jan 2024	-	-	-	-	-	-
08 Jan 2024	-	-	-	-	-	-
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	-	-	-	-	-	-
03 Jan 2024	-	-	-	-	-	-
02 Jan 2024	-	-	-	-	-	-
29 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	162,000
28 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	26,511
27 Dec 2023	-	-	-	-	-	-
22 Dec 2023	-	-	-	-	-	-
21 Dec 2023	-	-	-	-	-	-
20 Dec 2023	-	-	-	-	-	-
19 Dec 2023	-	-	-	-	-	-
18 Dec 2023	-	-	-	-	-	-
15 Dec 2023	-	-	-	-	-	-
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	-	-	-	-	-	-
12 Dec 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,068.90+3.40(+0.04%)

ASX 2007,798.10+4.80(+0.06%)

AUD/USD0.6578-0.0023(-0.35%)

OIL78.20-0.18(-0.23%)

GOLD2,320.20-4.00(-0.17%)

Bitcoin AUD95,096.55-1,689.66(-1.75%)

Dart Mining NL (DTM.XA)

ALL ORDS
8,068.90
+3.40(+0.04%)

ASX 200
7,798.10
+4.80(+0.06%)

AUD/USD
0.6578
-0.0023(-0.35%)

OIL
78.20
-0.18(-0.23%)

GOLD
2,320.20
-4.00(-0.17%)

Bitcoin AUD
95,096.55
-1,689.66(-1.75%)