Mail

DTR.AX - Dateline Resources Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.0200	0.0210	0.0200	0.0200	0.0200	1,678,816
01 June 2023	0.0200	0.0200	0.0200	0.0200	0.0200	280,941
31 May 2023	0.0180	0.0200	0.0180	0.0200	0.0200	573,467
30 May 2023	0.0160	0.0210	0.0160	0.0180	0.0180	2,562,656
29 May 2023	0.0160	0.0160	0.0160	0.0160	0.0160	141,133
26 May 2023	0.0160	0.0165	0.0160	0.0160	0.0160	2,267,842
25 May 2023	0.0160	0.0160	0.0150	0.0150	0.0150	37,058
24 May 2023	0.0160	0.0160	0.0160	0.0160	0.0160	367,761
23 May 2023	0.0160	0.0160	0.0160	0.0160	0.0160	1,759,689
22 May 2023	0.0170	0.0170	0.0160	0.0170	0.0170	1,977,706
19 May 2023	0.0160	0.0160	0.0160	0.0160	0.0160	400,000
18 May 2023	0.0150	0.0160	0.0150	0.0150	0.0150	854,166
17 May 2023	0.0170	0.0170	0.0160	0.0170	0.0170	1,626,391
16 May 2023	0.0170	0.0170	0.0160	0.0160	0.0160	1,207,458
15 May 2023	0.0160	0.0170	0.0160	0.0170	0.0170	98,900
12 May 2023	0.0170	0.0170	0.0150	0.0160	0.0160	423,758
11 May 2023	0.0170	0.0170	0.0170	0.0170	0.0170	63,751
10 May 2023	0.0170	0.0170	0.0170	0.0170	0.0170	540,000
09 May 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
08 May 2023	0.0160	0.0170	0.0160	0.0170	0.0170	1,106,841
05 May 2023	0.0170	0.0170	0.0155	0.0160	0.0160	762,152
04 May 2023	0.0170	0.0180	0.0160	0.0160	0.0160	428,025
03 May 2023	0.0165	0.0170	0.0160	0.0160	0.0160	673,375
02 May 2023	0.0170	0.0170	0.0170	0.0170	0.0170	67,707
01 May 2023	0.0170	0.0170	0.0160	0.0170	0.0170	974,027
28 Apr 2023	0.0180	0.0180	0.0180	0.0180	0.0180	66,055
27 Apr 2023	0.0180	0.0180	0.0180	0.0180	0.0180	260,627
26 Apr 2023	0.0180	0.0180	0.0170	0.0170	0.0170	763,800
24 Apr 2023	0.0180	0.0190	0.0170	0.0190	0.0190	1,770,506
21 Apr 2023	0.0180	0.0190	0.0175	0.0180	0.0180	1,055,205
20 Apr 2023	0.0190	0.0190	0.0170	0.0190	0.0190	2,008,463
19 Apr 2023	0.0180	0.0210	0.0180	0.0180	0.0180	3,888,921
18 Apr 2023	0.0180	0.0180	0.0170	0.0170	0.0170	280,422
17 Apr 2023	0.0180	0.0190	0.0170	0.0180	0.0180	912,283
14 Apr 2023	0.0170	0.0190	0.0170	0.0190	0.0190	1,059,995
13 Apr 2023	0.0180	0.0180	0.0170	0.0170	0.0170	124,098
12 Apr 2023	0.0180	0.0180	0.0175	0.0175	0.0175	138,194
11 Apr 2023	0.0170	0.0180	0.0170	0.0180	0.0180	52,500
06 Apr 2023	0.0170	0.0170	0.0170	0.0170	0.0170	352,966
05 Apr 2023	0.0170	0.0170	0.0170	0.0170	0.0170	20,000
04 Apr 2023	0.0190	0.0190	0.0175	0.0175	0.0175	208,174
03 Apr 2023	0.0200	0.0200	0.0170	0.0180	0.0180	570,932
31 Mar 2023	0.0180	0.0190	0.0180	0.0190	0.0190	549,012
30 Mar 2023	0.0190	0.0200	0.0170	0.0170	0.0170	430,555
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0190	0.0190	0.0190	0.0190	0.0190	366,240
27 Mar 2023	0.0190	0.0190	0.0180	0.0180	0.0180	109,760
24 Mar 2023	0.0190	0.0195	0.0190	0.0190	0.0190	100,010
23 Mar 2023	0.0190	0.0190	0.0190	0.0190	0.0190	574,499
22 Mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	325,000
21 Mar 2023	0.0190	0.0190	0.0180	0.0180	0.0180	201,000
20 Mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	662,131
17 Mar 2023	0.0190	0.0220	0.0180	0.0180	0.0180	3,595,882
16 Mar 2023	0.0180	0.0190	0.0180	0.0180	0.0180	712,522
15 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	226,052
14 Mar 2023	0.0190	0.0190	0.0180	0.0190	0.0190	555,287
13 Mar 2023	0.0210	0.0210	0.0190	0.0190	0.0190	404,995
10 Mar 2023	0.0200	0.0210	0.0190	0.0210	0.0210	1,821,580
09 Mar 2023	0.0190	0.0220	0.0190	0.0190	0.0190	1,515,545
08 Mar 2023	0.0190	0.0210	0.0190	0.0190	0.0190	1,154,172
07 Mar 2023	0.0190	0.0195	0.0180	0.0190	0.0190	9,979,003
06 Mar 2023	0.0230	0.0230	0.0200	0.0200	0.0200	5,306,580
03 Mar 2023	0.0270	0.0300	0.0200	0.0250	0.0250	4,755,035
02 Mar 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
01 Mar 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
28 Feb 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
27 Feb 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
24 Feb 2023	0.0360	0.0360	0.0360	0.0360	0.0360	28,200
23 Feb 2023	0.0300	0.0360	0.0260	0.0360	0.0360	2,800,627
22 Feb 2023	0.0280	0.0280	0.0260	0.0260	0.0260	341,966
21 Feb 2023	0.0280	0.0290	0.0280	0.0280	0.0280	139,000
20 Feb 2023	0.0280	0.0300	0.0280	0.0300	0.0300	47,997
17 Feb 2023	0.0310	0.0310	0.0310	0.0310	0.0310	20,000
16 Feb 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
15 Feb 2023	0.0290	0.0320	0.0290	0.0320	0.0320	39,000
14 Feb 2023	0.0290	0.0290	0.0270	0.0270	0.0270	511,846
13 Feb 2023	0.0300	0.0300	0.0270	0.0270	0.0270	337,080
10 Feb 2023	0.0300	0.0300	0.0300	0.0300	0.0300	25,714
09 Feb 2023	0.0320	0.0320	0.0300	0.0300	0.0300	113,250
08 Feb 2023	0.0330	0.0330	0.0300	0.0310	0.0310	54,343
07 Feb 2023	0.0330	0.0330	0.0310	0.0310	0.0310	120,000
06 Feb 2023	0.0370	0.0370	0.0300	0.0330	0.0330	942,682
03 Feb 2023	0.0360	0.0440	0.0350	0.0360	0.0360	1,510,080
02 Feb 2023	0.0250	0.0350	0.0250	0.0340	0.0340	1,862,130
01 Feb 2023	0.0300	0.0300	0.0210	0.0230	0.0230	2,108,825
31 Jan 2023	0.0310	0.0330	0.0300	0.0300	0.0300	1,212,449
30 Jan 2023	0.0340	0.0340	0.0340	0.0340	0.0340	1,464
27 Jan 2023	0.0350	0.0350	0.0340	0.0340	0.0340	473,599
25 Jan 2023	0.0360	0.0360	0.0360	0.0360	0.0360	20,000
24 Jan 2023	0.0350	0.0380	0.0350	0.0380	0.0380	75,852
23 Jan 2023	0.0350	0.0350	0.0350	0.0350	0.0350	10,205
20 Jan 2023	0.0320	0.0350	0.0320	0.0330	0.0330	615,918
19 Jan 2023	0.0370	0.0380	0.0320	0.0350	0.0350	541,445
18 Jan 2023	0.0380	0.0380	0.0380	0.0380	0.0380	1,269
17 Jan 2023	0.0380	0.0380	0.0370	0.0380	0.0380	259,188
16 Jan 2023	0.0380	0.0380	0.0380	0.0380	0.0380	-
13 Jan 2023	0.0380	0.0380	0.0380	0.0380	0.0380	53,669
12 Jan 2023	0.0380	0.0380	0.0380	0.0380	0.0380	5,773
11 Jan 2023	0.0370	0.0380	0.0370	0.0380	0.0380	25,000
10 Jan 2023	0.0370	0.0370	0.0370	0.0370	0.0370	37,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...