Dateline Resources Limited (DTR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:53AM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 25 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 24 July 2024 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 800,000 |
| 23 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 269,683 |
| 22 July 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,150,000 |
| 19 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 181,599 |
| 18 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 223,534 |
| 17 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,116,243 |
| 16 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 15 July 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 5,171,240 |
| 12 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 266,660 |
| 11 July 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 830,085 |
| 10 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 09 July 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 722,029 |
| 08 July 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 7,057,647 |
| 05 July 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 1,857,730 |
| 04 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 100,000 |
| 03 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 10,904 |
| 02 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,415,561 |
| 01 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 183,300 |
| 28 June 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 3,936,276 |
| 27 June 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 421,112 |
| 26 June 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 100,602 |
| 25 June 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 984,055 |
| 24 June 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 3,101,495 |
| 21 June 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 20 June 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,314,449 |
| 19 June 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 745,554 |
| 18 June 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 8,878,715 |
| 17 June 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,287,908 |
| 14 June 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 3,759,997 |
| 13 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 742,611 |
| 12 June 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 6,635,530 |
| 11 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 07 June 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 5,062,873 |
| 06 June 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 12,008,443 |
| 05 June 2024 | 0.0130 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 1,495,060 |
| 04 June 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 32,762,118 |
| 03 June 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 3,101,000 |
| 31 May 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0115 | 0.0115 | 7,175,626 |
| 30 May 2024 | 0.0120 | 0.0120 | 0.0115 | 0.0115 | 0.0115 | 4,932,486 |
| 29 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,131,047 |
| 28 May 2024 | 0.0115 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 11,434,348 |
| 27 May 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
| 24 May 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0115 | 0.0115 | 1,150,905 |
| 23 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,159,393 |
| 22 May 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 12,680,491 |
| 21 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 301,466 |
| 20 May 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 4,285,128 |
| 17 May 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 5,763,330 |
| 16 May 2024 | 0.0140 | 0.0150 | 0.0110 | 0.0110 | 0.0110 | 22,419,154 |
| 15 May 2024 | 0.0110 | 0.0130 | 0.0100 | 0.0130 | 0.0130 | 6,243,022 |
| 14 May 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 450,809 |
| 13 May 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 8,912,134 |
| 10 May 2024 | 0.0105 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,201,000 |
| 09 May 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 2,212,058 |
| 08 May 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 9,181,250 |
| 07 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,143,893 |
| 06 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 5,740,182 |
| 03 May 2024 | 0.0115 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 5,693,838 |
| 02 May 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,071,530 |
| 01 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 6,133,901 |
| 30 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 460,000 |
| 29 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 26 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 98,636 |
| 24 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 10,001 |
| 23 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,106,632 |
| 22 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,144,412 |
| 19 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 2,000,000 |
| 18 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 83,000 |
| 17 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 125,765 |
| 16 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 6,381,280 |
| 15 Apr 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 11,794,353 |
| 12 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 6,595,344 |
| 11 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 508,304 |
| 10 Apr 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0125 | 0.0125 | 3,208,000 |
| 09 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 545,890 |
| 08 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,008,276 |
| 05 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 4,643,769 |
| 04 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 5,356,123 |
| 03 Apr 2024 | 0.0140 | 0.0150 | 0.0120 | 0.0130 | 0.0130 | 10,203,803 |
| 02 Apr 2024 | 0.0180 | 0.0195 | 0.0140 | 0.0140 | 0.0140 | 25,787,518 |
| 28 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,255,200 |
| 27 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 907,076 |
| 26 Mar 2024 | 0.0145 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 331,122 |
| 25 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,028,360 |
| 22 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 684,101 |
| 21 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,104,502 |
| 20 Mar 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 517,541 |
| 19 Mar 2024 | 0.0130 | 0.0160 | 0.0130 | 0.0160 | 0.0160 | 4,255,010 |
| 18 Mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 427,198 |
| 15 Mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,560,912 |
| 14 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 605,982 |
| 13 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,125,000 |
| 12 Mar 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 7,247,216 |
| 11 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,473,409 |
| 08 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 3,542,823 |
| 07 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 3,935,411 |
| 06 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 180,000 |
| 05 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,148,363 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.