Dateline Resources Limited (DTR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0120

0.0000

(0.00%)

As of 10:02AM AEST. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	58,636
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
04 Mar 2024	0.0130	0.0130	0.0120	0.0120	0.0120	5,508,417
01 Mar 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,166,985
29 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,664,256
28 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	40,000
27 Feb 2024	0.0120	0.0120	0.0110	0.0120	0.0120	3,161,036
26 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,828,348
23 Feb 2024	0.0120	0.0120	0.0115	0.0120	0.0120	2,477,271
22 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,357,033
21 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	2,542,694
20 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
16 Feb 2024	0.0130	0.0130	0.0120	0.0130	0.0130	3,460,296
15 Feb 2024	0.0140	0.0150	0.0120	0.0120	0.0120	10,620,425
14 Feb 2024	0.0140	0.0160	0.0140	0.0140	0.0140	9,337,268
13 Feb 2024	0.0140	0.0200	0.0140	0.0140	0.0140	48,283,506
12 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	138,500
09 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	686,276
08 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	47,400
06 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	160,000
05 Feb 2024	0.0100	0.0110	0.0100	0.0100	0.0100	1,474,772
02 Feb 2024	0.0130	0.0130	0.0095	0.0110	0.0110	4,110,954
01 Feb 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,259,894
31 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,000
30 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	235,201
29 Jan 2024	0.0130	0.0140	0.0130	0.0130	0.0130	233,066
25 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	838,260
24 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,300,095
23 Jan 2024	0.0120	0.0130	0.0120	0.0120	0.0120	1,964,789
22 Jan 2024	0.0100	0.0110	0.0090	0.0110	0.0110	3,821,385
19 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	500,000
18 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
17 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	305,550
16 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	244,883
15 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	92,766
12 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	216,600
11 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	219,000
10 Jan 2024	0.0110	0.0110	0.0090	0.0090	0.0090	2,412,381
09 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Jan 2024	0.0100	0.0110	0.0100	0.0100	0.0100	237,800
05 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 Jan 2024	0.0110	0.0110	0.0100	0.0100	0.0100	172,700
03 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
02 Jan 2024	0.0100	0.0110	0.0100	0.0110	0.0110	236,480
29 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	300,000
28 Dec 2023	0.0090	0.0100	0.0090	0.0100	0.0100	985,652
27 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
22 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,804,680
21 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
20 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,595,279
19 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	111,730
18 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,255,207
15 Dec 2023	0.0100	0.0100	0.0090	0.0100	0.0100	198,146
14 Dec 2023	0.0100	0.0100	0.0090	0.0090	0.0090	218,000
13 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	350,000
12 Dec 2023	0.0110	0.0110	0.0090	0.0110	0.0110	3,278,974
11 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	245,235
08 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	50,000
07 Dec 2023	0.0100	0.0110	0.0100	0.0110	0.0110	55,207
06 Dec 2023	0.0100	0.0110	0.0100	0.0110	0.0110	197,980
05 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	58,974
04 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	71,000
01 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	79,346
30 Nov 2023	0.0120	0.0120	0.0110	0.0115	0.0115	530,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,856.60-80.90(-1.02%)

ASX 2007,595.30-87.70(-1.14%)

AUD/USD0.6525+0.0002(+0.03%)

OIL83.78+0.21(+0.25%)

GOLD2,345.00+2.50(+0.11%)

Bitcoin AUD98,838.66+292.30(+0.30%)

Dateline Resources Limited (DTR.AX)

ALL ORDS
7,856.60
-80.90(-1.02%)

ASX 200
7,595.30
-87.70(-1.14%)

AUD/USD
0.6525
+0.0002(+0.03%)

OIL
83.78
+0.21(+0.25%)

GOLD
2,345.00
+2.50(+0.11%)

Bitcoin AUD
98,838.66
+292.30(+0.30%)