Decidr Ai Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.950	0.975	0.935	0.975	0.975	949,807
2025-02-21	0.925	1.000	0.900	0.950	0.950	1,490,733
2025-02-20	0.920	0.955	0.900	0.940	0.940	1,019,298
2025-02-19	0.880	0.920	0.870	0.920	0.920	900,356
2025-02-18	0.890	0.900	0.880	0.880	0.880	322,589
2025-02-17	0.900	0.910	0.885	0.900	0.900	410,578
2025-02-14	0.905	0.920	0.890	0.905	0.905	339,683
2025-02-13	0.880	0.920	0.880	0.915	0.915	782,411
2025-02-12	0.840	0.900	0.840	0.880	0.880	592,651
2025-02-11	0.875	0.880	0.845	0.850	0.850	227,077
2025-02-10	0.860	0.870	0.840	0.855	0.855	166,667
2025-02-07	0.830	0.860	0.815	0.860	0.860	545,461
2025-02-06	0.870	0.890	0.825	0.840	0.840	780,412
2025-02-05	0.910	0.920	0.865	0.865	0.865	845,422
2025-02-04	0.900	0.920	0.890	0.900	0.900	490,025
2025-02-03	0.900	0.905	0.885	0.900	0.900	319,850
2025-01-31	0.905	0.940	0.900	0.915	0.915	330,661
2025-01-30	0.910	0.935	0.880	0.900	0.900	346,925
2025-01-29	0.915	0.925	0.890	0.900	0.900	427,448
2025-01-28	0.970	0.970	0.890	0.910	0.910	821,258
2025-01-24	0.945	0.985	0.920	0.985	0.985	652,016
2025-01-23	0.955	0.960	0.930	0.935	0.935	582,404
2025-01-22	0.955	0.990	0.930	0.950	0.950	802,438
2025-01-21	0.890	0.960	0.890	0.945	0.945	459,987
2025-01-20	0.920	0.925	0.870	0.885	0.885	252,923
2025-01-17	0.920	0.945	0.900	0.925	0.925	334,656
2025-01-16	0.960	0.975	0.890	0.920	0.920	394,228
2025-01-15	0.900	0.980	0.900	0.950	0.950	636,093
2025-01-14	0.870	0.920	0.870	0.900	0.900	469,342
2025-01-13	0.900	0.900	0.865	0.870	0.870	139,810
2025-01-10	0.830	0.920	0.830	0.890	0.890	258,242
2025-01-09	0.860	0.860	0.810	0.830	0.830	314,802
2025-01-08	0.870	0.870	0.840	0.850	0.850	178,836
2025-01-07	0.890	0.890	0.850	0.860	0.860	203,660
2025-01-06	0.910	0.930	0.855	0.870	0.870	292,062
2025-01-03	0.870	0.900	0.870	0.900	0.900	250,882
2025-01-02	0.860	0.865	0.810	0.865	0.865	394,494
2024-12-31	0.880	0.880	0.840	0.860	0.860	212,392
2024-12-30	0.895	0.900	0.860	0.875	0.875	359,108
2024-12-27	0.825	0.880	0.820	0.880	0.880	471,472
2024-12-24	0.795	0.850	0.790	0.815	0.815	467,573
2024-12-23	0.785	0.810	0.765	0.795	0.795	261,712
2024-12-20	0.820	0.820	0.760	0.785	0.785	356,476
2024-12-19	0.775	0.800	0.720	0.800	0.800	672,756
2024-12-18	0.805	0.815	0.780	0.780	0.780	225,355
2024-12-17	0.820	0.825	0.790	0.825	0.825	363,354
2024-12-16	0.845	0.845	0.810	0.810	0.810	428,954
2024-12-13	0.865	0.865	0.830	0.845	0.845	118,286
2024-12-12	0.835	0.875	0.835	0.860	0.860	192,774
2024-12-11	0.850	0.900	0.835	0.850	0.850	421,994
2024-12-10	0.880	0.900	0.860	0.860	0.860	222,800
2024-12-09	0.930	0.930	0.880	0.895	0.895	326,364
2024-12-06	0.920	0.950	0.920	0.930	0.930	292,749
2024-12-05	0.985	1.010	0.930	0.935	0.935	1,502,662
2024-12-04	0.935	0.995	0.905	0.985	0.985	1,041,745
2024-12-03	0.890	0.970	0.890	0.935	0.935	687,383
2024-12-02	0.995	0.995	0.870	0.905	0.905	745,256
2024-11-29	0.950	1.060	0.950	1.000	1.000	1,501,786
2024-11-28	0.835	0.945	0.835	0.945	0.945	576,682
2024-11-27	0.850	0.875	0.820	0.845	0.845	281,015

← NewerPage 8 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.