Dundas Minerals Limited (DUN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 12:43PM AEDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 136,052 |
| 11 Oct 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 136,052 |
| 10 Oct 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 1,239,458 |
| 09 Oct 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 163,377 |
| 08 Oct 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 661,395 |
| 07 Oct 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 238,902 |
| 04 Oct 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 91,397 |
| 03 Oct 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 231,471 |
| 02 Oct 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 01 Oct 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 110,000 |
| 30 Sept 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 350,339 |
| 27 Sept 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 264,948 |
| 26 Sept 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 351,386 |
| 25 Sept 2024 | 0.0350 | 0.0370 | 0.0330 | 0.0330 | 0.0330 | 77,560 |
| 24 Sept 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 813,507 |
| 23 Sept 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 85,024 |
| 20 Sept 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 362,028 |
| 19 Sept 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 547,214 |
| 18 Sept 2024 | 0.0330 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 319,176 |
| 17 Sept 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 153,227 |
| 16 Sept 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 399,635 |
| 13 Sept 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 16,091 |
| 12 Sept 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 100,000 |
| 11 Sept 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 10 Sept 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 44,544 |
| 09 Sept 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 1,033,007 |
| 06 Sept 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 173,548 |
| 05 Sept 2024 | 0.0330 | 0.0360 | 0.0320 | 0.0360 | 0.0360 | 243,539 |
| 04 Sept 2024 | 0.0350 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 643,385 |
| 03 Sept 2024 | 0.0390 | 0.0390 | 0.0350 | 0.0370 | 0.0370 | 126,189 |
| 02 Sept 2024 | 0.0380 | 0.0400 | 0.0350 | 0.0390 | 0.0390 | 421,444 |
| 30 Aug 2024 | 0.0370 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 433,304 |
| 29 Aug 2024 | 0.0360 | 0.0410 | 0.0360 | 0.0380 | 0.0380 | 368,590 |
| 28 Aug 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 750,631 |
| 27 Aug 2024 | 0.0410 | 0.0410 | 0.0320 | 0.0340 | 0.0340 | 2,158,117 |
| 26 Aug 2024 | 0.0460 | 0.0500 | 0.0410 | 0.0410 | 0.0410 | 2,103,488 |
| 23 Aug 2024 | 0.0480 | 0.0570 | 0.0420 | 0.0440 | 0.0440 | 4,576,562 |
| 22 Aug 2024 | 0.0460 | 0.0530 | 0.0450 | 0.0450 | 0.0450 | 853,435 |
| 21 Aug 2024 | 0.0400 | 0.0720 | 0.0400 | 0.0470 | 0.0470 | 27,927,876 |
| 20 Aug 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 2,250 |
| 19 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 16 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 199 |
| 15 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,536 |
| 14 Aug 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 70,200 |
| 13 Aug 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 45,001 |
| 12 Aug 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 09 Aug 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 08 Aug 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 07 Aug 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 06 Aug 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 05 Aug 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 02 Aug 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 01 Aug 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 31 July 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 30 July 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 29 July 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 26 July 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 25 July 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 24 July 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 23 July 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 165,517 |
| 22 July 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 19 July 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 34,632 |
| 18 July 2024 | 0.0240 | 0.0290 | 0.0240 | 0.0270 | 0.0270 | 1,153,870 |
| 17 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 16 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 4,602 |
| 15 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 7,941 |
| 12 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 11 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 10 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 09 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 08 July 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 12,500 |
| 05 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 04 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 70,000 |
| 03 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 02 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 01 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 28 June 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 122,088 |
| 27 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 26,746 |
| 26 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 40,000 |
| 25 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 22,108 |
| 24 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 50,000 |
| 21 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 200 |
| 20 June 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 130,000 |
| 19 June 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 95,000 |
| 18 June 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 17 June 2024 | 0.0220 | 0.0300 | 0.0220 | 0.0270 | 0.0270 | 1,099,254 |
| 14 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 13 June 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 556,667 |
| 12 June 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 25,000 |
| 11 June 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 43,061 |
| 07 June 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 72,196 |
| 06 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 197,040 |
| 05 June 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 60,508 |
| 04 June 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 30,000 |
| 03 June 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 30,879 |
| 31 May 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 30 May 2024 | 0.0220 | 0.0270 | 0.0210 | 0.0270 | 0.0270 | 1,322,786 |
| 29 May 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 230,349 |
| 28 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 27 May 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 171,332 |
| *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.