Datadot Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.007	0.007	0.007	0.007	0.007	726,450
2022-07-15	0.008	0.008	0.007	0.007	0.007	1,019,528
2022-07-14	0.007	0.007	0.007	0.007	0.007	1,550,000
2022-07-13	0.007	0.007	0.007	0.007	0.007	495,295
2022-07-12	0.007	0.007	0.007	0.007	0.007	0
2022-07-11	0.007	0.007	0.007	0.007	0.007	0
2022-07-08	0.007	0.007	0.007	0.007	0.007	443,133
2022-07-07	0.007	0.007	0.007	0.007	0.007	0
2022-07-06	0.007	0.007	0.007	0.007	0.007	385,714
2022-07-05	0.008	0.008	0.008	0.008	0.008	0
2022-07-04	0.007	0.008	0.007	0.008	0.008	1,624,900
2022-07-01	0.007	0.007	0.007	0.007	0.007	0
2022-06-30	0.007	0.007	0.007	0.007	0.007	279,000
2022-06-29	0.007	0.007	0.007	0.007	0.007	339,154
2022-06-28	0.008	0.008	0.008	0.008	0.008	4,958
2022-06-27	0.007	0.007	0.007	0.007	0.007	0
2022-06-24	0.007	0.007	0.007	0.007	0.007	20,000
2022-06-23	0.007	0.007	0.007	0.007	0.007	0
2022-06-22	0.008	0.008	0.007	0.007	0.007	111,473
2022-06-21	0.008	0.008	0.008	0.008	0.008	0
2022-06-20	0.008	0.008	0.008	0.008	0.008	323,527
2022-06-17	0.007	0.008	0.007	0.008	0.008	2,310,000
2022-06-16	0.008	0.008	0.008	0.008	0.008	0
2022-06-15	0.007	0.008	0.007	0.008	0.008	1,159,455
2022-06-14	0.007	0.007	0.007	0.007	0.007	631,094
2022-06-10	0.007	0.007	0.007	0.007	0.007	42,840
2022-06-09	0.008	0.008	0.008	0.008	0.008	106,880
2022-06-08	0.008	0.008	0.007	0.007	0.007	344,894
2022-06-07	0.007	0.007	0.007	0.007	0.007	125,388
2022-06-06	0.008	0.008	0.008	0.008	0.008	65,418
2022-06-03	0.008	0.008	0.008	0.008	0.008	1,500,000
2022-06-02	0.007	0.008	0.007	0.007	0.007	2,010,748
2022-06-01	0.008	0.008	0.006	0.006	0.006	3,618,341
2022-05-31	0.008	0.009	0.008	0.008	0.008	186,421
2022-05-30	0.008	0.008	0.008	0.008	0.008	10
2022-05-27	0.009	0.009	0.009	0.009	0.009	855,000
2022-05-26	0.009	0.009	0.009	0.009	0.009	150,000
2022-05-25	0.008	0.008	0.008	0.008	0.008	0
2022-05-24	0.008	0.008	0.008	0.008	0.008	0
2022-05-23	0.008	0.008	0.008	0.008	0.008	8,000
2022-05-20	0.008	0.008	0.008	0.008	0.008	175,000
2022-05-19	0.008	0.009	0.008	0.009	0.009	165,380
2022-05-18	0.008	0.008	0.008	0.008	0.008	80,000
2022-05-17	0.008	0.008	0.008	0.008	0.008	250,000
2022-05-16	0.008	0.008	0.008	0.008	0.008	376,096
2022-05-13	0.009	0.009	0.009	0.009	0.009	62,500
2022-05-12	0.008	0.008	0.008	0.008	0.008	320,395
2022-05-11	0.008	0.008	0.008	0.008	0.008	380,000
2022-05-10	0.008	0.008	0.008	0.008	0.008	451,500
2022-05-09	0.009	0.009	0.009	0.009	0.009	59,704
2022-05-06	0.009	0.010	0.009	0.009	0.009	596,930
2022-05-05	0.009	0.009	0.009	0.009	0.009	19,521
2022-05-04	0.010	0.010	0.009	0.009	0.009	1,379,133
2022-05-03	0.009	0.009	0.009	0.009	0.009	0
2022-05-02	0.009	0.009	0.009	0.009	0.009	62,500
2022-04-29	0.009	0.009	0.009	0.009	0.009	14,500
2022-04-28	0.010	0.010	0.010	0.010	0.010	884,663
2022-04-27	0.009	0.009	0.009	0.009	0.009	600,000
2022-04-26	0.009	0.010	0.009	0.010	0.010	275,000
2022-04-22	0.009	0.009	0.009	0.009	0.009	905,733

← NewerPage 19 of 22 · 1,265 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.