Datadot Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,394,942 |
| 2023-06-29 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 990,892 |
| 2023-06-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 166,666 |
| 2023-06-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 80,000 |
| 2023-06-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 358,889 |
| 2023-06-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 546,959 |
| 2023-06-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 250,000 |
| 2023-06-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 224,152 |
| 2023-06-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 858,889 |
| 2023-06-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,239,892 |
| 2023-06-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-06-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 130,108 |
| 2023-06-14 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 3,101,450 |
| 2023-06-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4,321,782 |
| 2023-06-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-06-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 799,999 |
| 2023-06-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-06-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 20,518 |
| 2023-06-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-06-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-06-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-05-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-05-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-05-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-05-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-05-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,689,863 |
| 2023-05-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-05-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-05-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-05-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 356,833 |
| 2023-05-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-05-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-05-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-05-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-05-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-05-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,000 |
| 2023-05-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-05-09 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 596,312 |
| 2023-05-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-05-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 330,842 |
| 2023-05-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2023-05-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2023-05-02 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 125,000 |
| 2023-05-01 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 501,105 |
| 2023-04-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-04-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-04-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-04-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 129,999 |
| 2023-04-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-04-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-04-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-04-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 396,631 |
| 2023-04-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-04-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-04-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-04-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-04-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,888 |
| 2023-04-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 72,000 |
| 2023-04-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 561,683 |
| 2023-04-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 214 |
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.