Decidr Ai Industries Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.705	0.705	0.705	0.705	0.705	0
2026-05-04	0.730	0.730	0.690	0.705	0.705	319,047
2026-05-01	0.790	0.790	0.740	0.740	0.740	613,674
2026-04-30	0.720	0.795	0.720	0.795	0.795	1,837,526
2026-04-29	0.750	0.765	0.720	0.750	0.750	1,002,566
2026-04-28	0.710	0.800	0.705	0.760	0.760	2,678,408
2026-04-27	0.630	0.720	0.605	0.710	0.710	2,213,883
2026-04-24	0.600	0.635	0.590	0.625	0.625	777,912
2026-04-23	0.595	0.650	0.585	0.600	0.600	2,678,142
2026-04-22	0.550	0.590	0.550	0.590	0.590	2,222,601
2026-04-21	0.520	0.540	0.510	0.535	0.535	417,176
2026-04-20	0.540	0.540	0.505	0.515	0.515	261,746
2026-04-17	0.565	0.565	0.530	0.535	0.535	680,771
2026-04-16	0.565	0.600	0.550	0.580	0.580	1,172,820
2026-04-15	0.560	0.600	0.560	0.575	0.575	1,258,753
2026-04-14	0.510	0.560	0.505	0.555	0.555	1,685,736
2026-04-13	0.500	0.510	0.480	0.510	0.510	982,958
2026-04-10	0.490	0.525	0.480	0.510	0.510	1,218,925
2026-04-09	0.440	0.475	0.440	0.470	0.470	738,721
2026-04-08	0.420	0.455	0.420	0.440	0.440	854,444
2026-04-07	0.405	0.430	0.400	0.415	0.415	867,941
2026-04-02	0.390	0.400	0.375	0.395	0.395	1,252,820
2026-04-01	0.355	0.390	0.345	0.390	0.390	776,215
2026-03-31	0.330	0.350	0.325	0.350	0.350	227,788
2026-03-30	0.360	0.360	0.310	0.330	0.330	620,563
2026-03-27	0.375	0.380	0.360	0.380	0.380	340,570
2026-03-26	0.370	0.380	0.355	0.380	0.380	332,806
2026-03-25	0.360	0.385	0.350	0.365	0.365	271,267
2026-03-24	0.360	0.380	0.335	0.360	0.360	639,769
2026-03-23	0.380	0.380	0.335	0.345	0.345	833,058
2026-03-20	0.325	0.380	0.320	0.380	0.380	709,790
2026-03-19	0.335	0.340	0.315	0.325	0.325	616,030
2026-03-18	0.320	0.350	0.320	0.345	0.345	516,989
2026-03-17	0.370	0.375	0.330	0.335	0.335	694,312
2026-03-16	0.385	0.385	0.355	0.365	0.365	734,754
2026-03-13	0.380	0.390	0.365	0.390	0.390	579,567
2026-03-12	0.400	0.400	0.375	0.380	0.380	783,681
2026-03-11	0.415	0.415	0.385	0.400	0.400	309,960
2026-03-10	0.400	0.410	0.395	0.395	0.395	340,918
2026-03-09	0.430	0.430	0.390	0.395	0.395	375,068
2026-03-06	0.425	0.440	0.415	0.420	0.420	904,617
2026-03-05	0.440	0.465	0.425	0.440	0.440	566,885
2026-03-04	0.435	0.470	0.420	0.440	0.440	965,932
2026-03-03	0.430	0.452	0.420	0.445	0.445	649,842
2026-03-02	0.450	0.470	0.415	0.420	0.420	741,458
2026-02-27	0.435	0.440	0.400	0.440	0.440	1,102,060
2026-02-26	0.405	0.450	0.400	0.435	0.435	1,074,752
2026-02-25	0.395	0.410	0.380	0.380	0.380	443,857
2026-02-24	0.390	0.395	0.380	0.395	0.395	187,127
2026-02-23	0.405	0.410	0.390	0.390	0.390	121,298
2026-02-20	0.395	0.410	0.395	0.410	0.410	151,312
2026-02-19	0.415	0.420	0.390	0.400	0.400	852,093
2026-02-18	0.415	0.420	0.400	0.410	0.410	395,502
2026-02-17	0.425	0.425	0.395	0.415	0.415	602,151
2026-02-16	0.420	0.425	0.410	0.425	0.425	277,780
2026-02-13	0.400	0.460	0.395	0.400	0.400	1,366,757
2026-02-12	0.430	0.430	0.395	0.425	0.425	402,977
2026-02-11	0.450	0.450	0.405	0.415	0.415	568,970
2026-02-10	0.405	0.445	0.400	0.440	0.440	791,347
2026-02-09	0.415	0.430	0.390	0.405	0.405	527,007

← NewerPage 3 of 17 · 1,019 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.