Dateline Resources Limited (DTR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0130

0.0000

(0.00%)

At close: 03:56PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	783,230
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0135	0.0135	0.0120	0.0120	0.0120	1,167,334
15 Apr 2024	0.0130	0.0130	0.0120	0.0130	0.0130	4,100,198
12 Apr 2024	0.0140	0.0140	0.0130	0.0135	0.0135	2,093,000
11 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	731,793
10 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	485,300
09 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	450,154
08 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	772,800
05 Apr 2024	0.0130	0.0130	0.0115	0.0120	0.0120	4,559,308
04 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	3,555,212
03 Apr 2024	0.0140	0.0150	0.0130	0.0140	0.0140	11,281,855
02 Apr 2024	0.0170	0.0190	0.0135	0.0145	0.0145	25,293,853
28 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	44,800
27 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,040,076
26 Mar 2024	0.0140	0.0145	0.0140	0.0145	0.0145	186,650
25 Mar 2024	0.0150	0.0150	0.0140	0.0140	0.0140	838,900
22 Mar 2024	0.0150	0.0150	0.0140	0.0140	0.0140	205,401
21 Mar 2024	0.0140	0.0150	0.0140	0.0140	0.0140	1,502,513
20 Mar 2024	0.0160	0.0160	0.0150	0.0150	0.0150	164,052
19 Mar 2024	0.0140	0.0160	0.0140	0.0140	0.0140	981,283
18 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	202,802
15 Mar 2024	0.0130	0.0140	0.0125	0.0140	0.0140	565,892
14 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	987,290
13 Mar 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,736,800
12 Mar 2024	0.0130	0.0140	0.0130	0.0135	0.0135	3,592,549
11 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	438,572
08 Mar 2024	-	-	-	-	-	-
07 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	63,800
06 Mar 2024	-	-	-	-	-	-
05 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	208,910
04 Mar 2024	0.0120	0.0120	0.0110	0.0120	0.0120	950,350
01 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	351,020
29 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	793,985
28 Feb 2024	0.0110	0.0120	0.0110	0.0110	0.0110	812,610
27 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,626,200
26 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	409,441
23 Feb 2024	0.0120	0.0120	0.0110	0.0120	0.0120	591,800
22 Feb 2024	0.0120	0.0125	0.0120	0.0120	0.0120	1,291,900
21 Feb 2024	0.0130	0.0130	0.0120	0.0125	0.0125	2,800,078
20 Feb 2024	-	-	-	-	-	-
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	0.0130	0.0130	0.0120	0.0130	0.0130	1,833,889
15 Feb 2024	0.0145	0.0150	0.0120	0.0130	0.0130	5,592,723
14 Feb 2024	0.0140	0.0160	0.0130	0.0130	0.0130	9,270,435
13 Feb 2024	0.0130	0.0180	0.0130	0.0140	0.0140	26,609,330
12 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	111,500
09 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	113,724
08 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,600
07 Feb 2024	-	-	-	-	-	-
06 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
05 Feb 2024	-	-	-	-	-	-
02 Feb 2024	0.0120	0.0120	0.0100	0.0100	0.0100	829,194
01 Feb 2024	0.0120	0.0130	0.0120	0.0130	0.0130	212,154
31 Jan 2024	-	-	-	-	-	-
30 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	25,840
29 Jan 2024	-	-	-	-	-	-
25 Jan 2024	-	-	-	-	-	-
24 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	273,000
23 Jan 2024	0.0120	0.0130	0.0120	0.0120	0.0120	695,200
22 Jan 2024	0.0100	0.0110	0.0090	0.0110	0.0110	1,413,280
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	348,600
16 Jan 2024	-	-	-	-	-	-
15 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	159,100
12 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	331,500
11 Jan 2024	-	-	-	-	-	-
10 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	800,800
09 Jan 2024	-	-	-	-	-	-
08 Jan 2024	0.0090	0.0110	0.0090	0.0090	0.0090	561,099
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	24,300
03 Jan 2024	-	-	-	-	-	-
02 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
29 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	102,800
28 Dec 2023	0.0090	0.0100	0.0090	0.0100	0.0100	445,272
27 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
22 Dec 2023	0.0090	0.0100	0.0090	0.0100	0.0100	661,645
21 Dec 2023	-	-	-	-	-	-
20 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	182,600
19 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	50,000
18 Dec 2023	0.0090	0.0100	0.0090	0.0090	0.0090	600,600
15 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	29,852
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	-	-	-	-	-	-
12 Dec 2023	0.0100	0.0110	0.0100	0.0110	0.0110	1,016,100
11 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	5,000
08 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
07 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	206,595
06 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	50,000
05 Dec 2023	0.0110	0.0110	0.0100	0.0100	0.0100	108,974
04 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
01 Dec 2023	-	-	-	-	-	-
30 Nov 2023	-	-	-	-	-	-
29 Nov 2023	-	-	-	-	-	-
28 Nov 2023	0.0110	0.0110	0.0110	0.0110	0.0110	96,900
27 Nov 2023	0.0110	0.0110	0.0100	0.0110	0.0110	294,398
24 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	330,000
23 Nov 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6422-0.0015(-0.23%)

ASX 2007,642.10+36.50(+0.48%)

OIL83.03+0.34(+0.41%)

GOLD2,397.50+9.10(+0.38%)

Bitcoin AUD98,643.77+4,122.98(+4.36%)

Dateline Resources Limited (DTR.XA)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6422
-0.0015(-0.23%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
83.03
+0.34(+0.41%)

GOLD
2,397.50
+9.10(+0.38%)

Bitcoin AUD
98,643.77
+4,122.98(+4.36%)