Australia markets closed

Dateline Resources Limited (DTR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00600.0000 (0.00%)
At close: 02:26PM AEST
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 20240.00600.00600.00600.00600.0060223,534
17 July 20240.00600.00600.00600.00600.00602,116,243
16 July 2024------
15 July 20240.00600.00600.00500.00600.00605,171,240
12 July 20240.00600.00600.00600.00600.0060266,660
11 July 20240.00700.00700.00600.00600.0060830,085
10 July 20240.00600.00600.00600.00600.0060-
09 July 20240.00700.00700.00600.00600.0060722,029
08 July 20240.00800.00800.00700.00700.00707,057,647
05 July 20240.00900.00900.00850.00900.00901,857,730
04 July 20240.00900.00900.00900.00900.0090100,000
03 July 20240.00900.00900.00900.00900.009010,904
02 July 20240.00900.00900.00900.00900.00901,415,561
01 July 20240.00900.00900.00900.00900.0090183,300
28 June 20240.00900.00900.00800.00850.00853,936,276
27 June 20240.00850.00850.00850.00850.0085421,112
26 June 20240.00850.00850.00850.00850.0085100,602
25 June 20240.00900.00900.00850.00900.0090984,055
24 June 20240.00900.00900.00850.00900.00903,101,495
21 June 20240.00900.00900.00900.00900.0090-
20 June 20240.00800.00900.00800.00900.00902,314,449
19 June 20240.00900.00900.00900.00900.0090745,554
18 June 20240.00900.01000.00900.01000.01008,878,715
17 June 20240.00900.00900.00900.00900.00901,287,908
14 June 20240.01000.01000.00900.00900.00903,759,997
13 June 20240.01000.01000.01000.01000.0100742,611
12 June 20240.01000.01000.00900.01000.01006,635,530
11 June 20240.01000.01000.01000.01000.0100-
07 June 20240.01100.01100.01000.01000.01005,062,873
06 June 20240.01300.01300.01100.01100.011012,008,443
05 June 20240.01300.01300.01250.01300.01301,495,060
04 June 20240.01200.01300.01200.01300.013032,762,118
03 June 20240.01100.01200.01100.01200.01203,101,000
31 May 20240.01100.01200.01100.01150.01157,175,626
30 May 20240.01200.01200.01150.01150.01154,932,486
29 May 20240.01200.01200.01200.01200.01201,131,047
28 May 20240.01150.01200.01150.01200.012011,434,348
27 May 20240.01150.01150.01150.01150.0115-
24 May 20240.01200.01200.01100.01150.01151,150,905
23 May 20240.01200.01200.01200.01200.01202,159,393
22 May 20240.01300.01300.01200.01200.012012,680,491
21 May 20240.01200.01200.01200.01200.0120301,466
20 May 20240.01200.01300.01200.01200.01204,285,128
17 May 20240.01100.01150.01100.01100.01105,763,330
16 May 20240.01400.01500.01100.01100.011022,419,154
15 May 20240.01100.01300.01000.01300.01306,243,022
14 May 20240.01000.01100.01000.01100.0110450,809
13 May 20240.01100.01200.01100.01100.01108,912,134
10 May 20240.01050.01100.01000.01000.01001,201,000
09 May 20240.01100.01100.01000.01100.01102,212,058
08 May 20240.01100.01100.01000.01000.01009,181,250
07 May 20240.01000.01000.01000.01000.01001,143,893
06 May 20240.01000.01000.00900.01000.01005,740,182
03 May 20240.01150.01200.01100.01100.01105,693,838
02 May 20240.01200.01200.01100.01100.01101,071,530
01 May 20240.01200.01200.01200.01200.01206,133,901
30 Apr 20240.01200.01200.01200.01200.0120460,000
29 Apr 20240.01200.01200.01200.01200.0120-
26 Apr 20240.01300.01300.01200.01200.012098,636
24 Apr 20240.01300.01300.01200.01200.012010,001
23 Apr 20240.01300.01300.01300.01300.01302,106,632
22 Apr 20240.01300.01300.01300.01300.01301,144,412
19 Apr 20240.01400.01400.01400.01400.01402,000,000
18 Apr 20240.01300.01400.01300.01400.014083,000
17 Apr 20240.01300.01300.01300.01300.0130125,765
16 Apr 20240.01300.01300.01300.01300.01306,381,280
15 Apr 20240.01300.01400.01200.01200.012011,794,353
12 Apr 20240.01300.01400.01300.01300.01306,595,344
11 Apr 20240.01300.01300.01300.01300.0130508,304
10 Apr 20240.01200.01250.01200.01250.01253,208,000
09 Apr 20240.01300.01300.01200.01300.0130545,890
08 Apr 20240.01300.01300.01200.01200.01201,008,276
05 Apr 20240.01300.01300.01200.01300.01304,643,769
04 Apr 20240.01400.01400.01300.01300.01305,356,123
03 Apr 20240.01400.01500.01200.01300.013010,203,803
02 Apr 20240.01800.01950.01400.01400.014025,787,518
28 Mar 20240.01400.01400.01400.01400.01401,255,200
27 Mar 20240.01400.01400.01400.01400.0140907,076
26 Mar 20240.01450.01500.01450.01500.0150331,122
25 Mar 20240.01500.01500.01400.01500.01501,028,360
22 Mar 20240.01500.01500.01500.01500.0150684,101
21 Mar 20240.01500.01500.01400.01400.01402,104,502
20 Mar 20240.01600.01600.01400.01400.0140517,541
19 Mar 20240.01300.01600.01300.01600.01604,255,010
18 Mar 20240.01300.01400.01300.01400.0140427,198
15 Mar 20240.01300.01400.01300.01400.01401,560,912
14 Mar 20240.01300.01300.01300.01300.0130605,982
13 Mar 20240.01400.01400.01300.01300.01302,125,000
12 Mar 20240.01300.01500.01300.01400.01407,247,216
11 Mar 20240.01200.01200.01200.01200.01202,473,409
08 Mar 20240.01200.01200.01200.01200.01203,542,823
07 Mar 20240.01200.01200.01200.01200.01203,935,411
06 Mar 20240.01200.01200.01200.01200.0120180,000
05 Mar 20240.01200.01200.01200.01200.01201,148,363
04 Mar 20240.01300.01300.01200.01200.01205,508,417
01 Mar 20240.01200.01300.01200.01300.01301,166,985
29 Feb 20240.01200.01200.01200.01200.01202,664,256
28 Feb 20240.01200.01200.01200.01200.012040,000
27 Feb 20240.01200.01200.01100.01200.01203,161,036
26 Feb 20240.01300.01300.01200.01200.01201,828,348
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...