Australia markets close in 3 hours 20 minutes

Dateline Resources Limited (DTR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0140+0.0010 (+7.69%)
As of 12:00PM AEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
23 Feb 20240.01200.01200.01150.01200.01202,477,271
22 Feb 20240.01200.01200.01200.01200.01202,357,033
21 Feb 20240.01300.01300.01200.01200.01202,542,694
20 Feb 20240.01300.01300.01300.01300.0130-
19 Feb 20240.01300.01300.01300.01300.0130-
16 Feb 20240.01300.01300.01200.01300.01303,460,296
15 Feb 20240.01400.01500.01200.01200.012010,620,425
14 Feb 20240.01400.01600.01400.01400.01409,337,268
13 Feb 20240.01400.02000.01400.01400.014048,283,506
12 Feb 20240.01100.01100.01100.01100.0110138,500
09 Feb 20240.01000.01000.01000.01000.0100686,276
08 Feb 20240.01000.01000.01000.01000.0100-
07 Feb 20240.01000.01000.01000.01000.010047,400
06 Feb 20240.01000.01000.01000.01000.0100160,000
05 Feb 20240.01000.01100.01000.01000.01001,474,772
02 Feb 20240.01300.01300.00950.01100.01104,110,954
01 Feb 20240.01200.01300.01200.01300.01301,259,894
31 Jan 20240.01300.01300.01300.01300.01301,000
30 Jan 20240.01300.01300.01300.01300.0130235,201
29 Jan 20240.01300.01400.01300.01300.0130233,066
25 Jan 20240.01300.01300.01300.01300.0130838,260
24 Jan 20240.01200.01200.01200.01200.01201,300,095
23 Jan 20240.01200.01300.01200.01200.01201,964,789
22 Jan 20240.01000.01100.00900.01100.01103,821,385
19 Jan 20240.00900.00900.00900.00900.0090500,000
18 Jan 20240.00900.00900.00900.00900.0090-
17 Jan 20240.01000.01000.00900.00900.0090305,550
16 Jan 20240.01000.01000.01000.01000.0100244,883
15 Jan 20240.01000.01000.01000.01000.010092,766
12 Jan 20240.01000.01000.01000.01000.0100216,600
11 Jan 20240.01000.01000.01000.01000.0100219,000
10 Jan 20240.01100.01100.00900.00900.00902,412,381
09 Jan 20240.01000.01000.01000.01000.0100-
08 Jan 20240.01000.01100.01000.01000.0100237,800
05 Jan 20240.01000.01000.01000.01000.0100-
04 Jan 20240.01100.01100.01000.01000.0100172,700
03 Jan 20240.01100.01100.01100.01100.0110-
02 Jan 20240.01000.01100.01000.01100.0110236,480
29 Dec 20230.01000.01000.01000.01000.0100300,000
28 Dec 20230.00900.01000.00900.01000.0100985,652
27 Dec 20230.01000.01000.01000.01000.0100100,000
22 Dec 20230.00900.00900.00900.00900.00901,804,680
21 Dec 20230.00900.00900.00900.00900.0090-
20 Dec 20230.00900.00900.00900.00900.00901,595,279
19 Dec 20230.00900.00900.00900.00900.0090111,730
18 Dec 20230.00900.00900.00900.00900.00901,255,207
15 Dec 20230.01000.01000.00900.01000.0100198,146
14 Dec 20230.01000.01000.00900.00900.0090218,000
13 Dec 20230.01000.01000.01000.01000.0100350,000
12 Dec 20230.01100.01100.00900.01100.01103,278,974
11 Dec 20230.01100.01100.01100.01100.0110245,235
08 Dec 20230.01100.01100.01100.01100.011050,000
07 Dec 20230.01000.01100.01000.01100.011055,207
06 Dec 20230.01000.01100.01000.01100.0110197,980
05 Dec 20230.01000.01000.01000.01000.010058,974
04 Dec 20230.01000.01000.01000.01000.010071,000
01 Dec 20230.01100.01100.01100.01100.011079,346
30 Nov 20230.01200.01200.01100.01150.0115530,000
29 Nov 20230.01200.01200.01200.01200.0120100,000
28 Nov 20230.01100.01100.01100.01100.0110267,994
27 Nov 20230.01100.01100.01100.01100.0110425,401
24 Nov 20230.01100.01100.01000.01000.01001,674,999
23 Nov 20230.01000.01000.01000.01000.0100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...