Decidr Ai Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.415	0.430	0.390	0.405	0.405	527,007
2026-02-06	0.400	0.400	0.340	0.380	0.380	1,705,832
2026-02-05	0.430	0.430	0.400	0.400	0.400	608,076
2026-02-04	0.425	0.435	0.405	0.425	0.425	663,843
2026-02-03	0.435	0.455	0.420	0.435	0.435	763,547
2026-02-02	0.445	0.460	0.430	0.435	0.435	524,396
2026-01-30	0.485	0.485	0.430	0.445	0.445	1,353,768
2026-01-29	0.540	0.540	0.475	0.485	0.485	1,659,658
2026-01-28	0.525	0.545	0.505	0.540	0.540	614,733
2026-01-27	0.560	0.560	0.500	0.520	0.520	625,091
2026-01-23	0.550	0.560	0.525	0.545	0.545	975,582
2026-01-22	0.490	0.540	0.460	0.540	0.540	2,253,217
2026-01-21	0.500	0.500	0.470	0.480	0.480	1,551,478
2026-01-20	0.530	0.530	0.505	0.505	0.505	617,899
2026-01-19	0.530	0.540	0.490	0.525	0.525	1,101,966
2026-01-16	0.520	0.540	0.520	0.530	0.530	696,162
2026-01-15	0.545	0.545	0.510	0.525	0.525	789,110
2026-01-14	0.540	0.545	0.510	0.545	0.545	785,007
2026-01-13	0.565	0.575	0.520	0.540	0.540	883,861
2026-01-12	0.585	0.590	0.555	0.560	0.560	727,933
2026-01-09	0.545	0.590	0.540	0.585	0.585	813,122
2026-01-08	0.585	0.590	0.535	0.540	0.540	1,143,869
2026-01-07	0.590	0.605	0.570	0.570	0.570	935,351
2026-01-06	0.585	0.600	0.570	0.595	0.595	159,867
2026-01-05	0.615	0.625	0.580	0.585	0.585	460,383
2026-01-02	0.620	0.625	0.595	0.615	0.615	528,994
2025-12-31	0.620	0.630	0.610	0.620	0.620	363,568
2025-12-30	0.620	0.630	0.610	0.615	0.615	234,403
2025-12-29	0.650	0.655	0.610	0.615	0.615	407,109
2025-12-24	0.650	0.650	0.625	0.640	0.640	410,330
2025-12-23	0.640	0.685	0.630	0.665	0.665	400,535
2025-12-22	0.660	0.680	0.620	0.635	0.635	1,326,520
2025-12-19	0.605	0.675	0.600	0.630	0.630	924,921
2025-12-18	0.565	0.615	0.550	0.605	0.605	1,197,174
2025-12-17	0.575	0.590	0.565	0.570	0.570	234,495
2025-12-16	0.570	0.585	0.545	0.580	0.580	639,969
2025-12-15	0.530	0.575	0.530	0.560	0.560	670,145
2025-12-12	0.580	0.590	0.530	0.540	0.540	1,241,303
2025-12-11	0.575	0.595	0.565	0.580	0.580	310,669
2025-12-10	0.590	0.590	0.565	0.575	0.575	642,112
2025-12-09	0.590	0.595	0.565	0.590	0.590	751,668
2025-12-08	0.605	0.615	0.585	0.590	0.590	711,032
2025-12-05	0.595	0.630	0.575	0.610	0.610	664,157
2025-12-04	0.620	0.620	0.595	0.595	0.595	567,871
2025-12-03	0.630	0.640	0.615	0.615	0.615	388,258
2025-12-02	0.645	0.655	0.610	0.625	0.625	576,365
2025-12-01	0.640	0.675	0.625	0.635	0.635	1,318,844
2025-11-28	0.605	0.640	0.600	0.620	0.620	925,067
2025-11-27	0.590	0.610	0.575	0.600	0.600	1,102,133
2025-11-26	0.630	0.640	0.570	0.585	0.585	1,128,159
2025-11-25	0.605	0.660	0.605	0.620	0.620	1,322,662
2025-11-24	0.615	0.625	0.590	0.595	0.595	454,692
2025-11-21	0.650	0.650	0.600	0.600	0.600	1,755,584
2025-11-20	0.665	0.690	0.665	0.665	0.665	560,196
2025-11-19	0.680	0.710	0.645	0.645	0.645	1,904,542
2025-11-18	0.680	0.715	0.680	0.680	0.680	983,974
2025-11-17	0.735	0.765	0.705	0.715	0.715	1,050,589
2025-11-14	0.685	0.740	0.680	0.725	0.725	1,597,350
2025-11-13	0.745	0.745	0.695	0.705	0.705	1,147,627
2025-11-12	0.680	0.750	0.680	0.750	0.750	1,770,015

← NewerPage 4 of 18 · 1,024 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.