Droneshield Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.430 | 1.580 | 1.415 | 1.560 | 1.560 | 9,780,053 |
| 2026-10-15 | 1.465 | 1.465 | 1.415 | 1.420 | 1.420 | 8,438,860 |
| 2026-10-14 | 1.505 | 1.520 | 1.485 | 1.485 | 1.485 | 7,041,102 |
| 2026-10-13 | 1.540 | 1.570 | 1.500 | 1.530 | 1.530 | 7,159,953 |
| 2026-10-12 | 1.590 | 1.595 | 1.530 | 1.530 | 1.530 | 8,433,711 |
| 2026-10-09 | 1.655 | 1.700 | 1.565 | 1.565 | 1.565 | 10,942,144 |
| 2026-10-08 | 1.670 | 1.670 | 1.615 | 1.620 | 1.620 | 6,795,427 |
| 2026-10-07 | 1.720 | 1.745 | 1.690 | 1.690 | 1.690 | 5,196,950 |
| 2026-10-06 | 1.810 | 1.815 | 1.730 | 1.730 | 1.730 | 7,581,940 |
| 2026-10-05 | 1.820 | 1.850 | 1.760 | 1.805 | 1.805 | 6,570,036 |
| 2026-10-02 | 1.750 | 1.860 | 1.750 | 1.825 | 1.825 | 13,788,373 |
| 2026-10-01 | 1.710 | 1.788 | 1.650 | 1.715 | 1.715 | 12,829,410 |
| 2026-09-30 | 1.760 | 1.800 | 1.675 | 1.700 | 1.700 | 21,589,573 |
| 2026-09-29 | 1.565 | 1.620 | 1.560 | 1.615 | 1.615 | 7,781,056 |
| 2026-09-28 | 1.605 | 1.610 | 1.540 | 1.575 | 1.575 | 8,548,762 |
| 2026-09-25 | 1.610 | 1.635 | 1.585 | 1.610 | 1.610 | 6,343,828 |
| 2026-09-24 | 1.610 | 1.635 | 1.580 | 1.620 | 1.620 | 6,696,230 |
| 2026-09-23 | 1.650 | 1.675 | 1.610 | 1.615 | 1.615 | 7,222,530 |
| 2026-09-22 | 1.710 | 1.740 | 1.655 | 1.660 | 1.660 | 7,298,273 |
| 2026-09-21 | 1.685 | 1.745 | 1.675 | 1.705 | 1.705 | 3,947,819 |
| 2026-09-18 | 1.750 | 1.760 | 1.695 | 1.720 | 1.720 | 20,044,017 |
| 2026-09-17 | 1.640 | 1.770 | 1.620 | 1.735 | 1.735 | 12,975,920 |
| 2026-09-16 | 1.610 | 1.640 | 1.570 | 1.625 | 1.625 | 6,620,616 |
| 2026-09-15 | 1.600 | 1.615 | 1.570 | 1.600 | 1.600 | 8,592,104 |
| 2026-09-14 | 1.640 | 1.665 | 1.605 | 1.605 | 1.605 | 7,076,827 |
| 2026-09-11 | 1.675 | 1.690 | 1.645 | 1.660 | 1.660 | 6,483,270 |
| 2026-09-10 | 1.730 | 1.740 | 1.675 | 1.700 | 1.700 | 5,737,105 |
| 2026-09-09 | 1.750 | 1.775 | 1.730 | 1.730 | 1.730 | 4,684,539 |
| 2026-09-08 | 1.770 | 1.785 | 1.725 | 1.745 | 1.745 | 4,911,832 |
| 2026-09-07 | 1.745 | 1.780 | 1.730 | 1.750 | 1.750 | 4,436,129 |
| 2026-09-04 | 1.665 | 1.780 | 1.665 | 1.745 | 1.745 | 13,793,920 |
| 2026-09-03 | 1.730 | 1.733 | 1.625 | 1.665 | 1.665 | 17,123,652 |
| 2026-09-02 | 1.710 | 1.735 | 1.695 | 1.715 | 1.715 | 7,260,721 |
| 2026-09-01 | 1.725 | 1.780 | 1.703 | 1.765 | 1.765 | 8,861,198 |
| 2026-08-31 | 1.745 | 1.800 | 1.690 | 1.765 | 1.765 | 12,681,622 |
| 2026-08-28 | 1.795 | 1.830 | 1.710 | 1.750 | 1.750 | 17,657,236 |
| 2026-08-27 | 1.755 | 1.795 | 1.700 | 1.795 | 1.795 | 22,036,579 |
| 2026-08-26 | 1.920 | 1.920 | 1.695 | 1.735 | 1.735 | 35,904,534 |
| 2026-08-25 | 1.835 | 1.950 | 1.780 | 1.950 | 1.950 | 22,635,836 |
| 2026-08-24 | 1.840 | 1.860 | 1.815 | 1.815 | 1.815 | 9,931,030 |
| 2026-08-21 | 1.920 | 1.920 | 1.825 | 1.830 | 1.830 | 15,788,047 |
| 2026-08-20 | 1.880 | 2.000 | 1.860 | 1.950 | 1.950 | 14,153,742 |
| 2026-08-19 | 1.880 | 1.925 | 1.860 | 1.890 | 1.890 | 14,459,392 |
| 2026-08-18 | 1.930 | 1.935 | 1.865 | 1.875 | 1.875 | 13,784,601 |
| 2026-08-17 | 1.940 | 2.040 | 1.925 | 1.960 | 1.960 | 24,127,330 |
| 2026-08-14 | 1.990 | 2.015 | 1.930 | 1.960 | 1.960 | 14,786,739 |
| 2026-08-13 | 2.020 | 2.090 | 1.975 | 2.010 | 2.010 | 14,107,691 |
| 2026-08-12 | 2.100 | 2.130 | 2.030 | 2.040 | 2.040 | 12,136,375 |
| 2026-08-11 | 2.170 | 2.240 | 2.120 | 2.120 | 2.120 | 12,605,423 |
| 2026-08-10 | 2.250 | 2.280 | 2.110 | 2.180 | 2.180 | 10,476,512 |
| 2026-08-07 | 2.250 | 2.275 | 2.140 | 2.180 | 2.180 | 8,277,297 |
| 2026-08-06 | 2.210 | 2.340 | 2.100 | 2.280 | 2.280 | 20,348,801 |
| 2026-08-05 | 2.150 | 2.200 | 2.070 | 2.190 | 2.190 | 13,245,709 |
| 2026-08-04 | 1.880 | 2.090 | 1.860 | 2.080 | 2.080 | 16,786,588 |
| 2026-08-03 | 1.670 | 1.820 | 1.650 | 1.815 | 1.815 | 18,826,573 |
| 2026-07-31 | 1.835 | 1.845 | 1.690 | 1.695 | 1.695 | 19,696,186 |
| 2026-07-30 | 1.775 | 1.890 | 1.750 | 1.770 | 1.770 | 15,445,507 |
| 2026-07-29 | 1.790 | 1.920 | 1.780 | 1.790 | 1.790 | 22,766,037 |
| 2026-07-28 | 1.850 | 1.990 | 1.783 | 1.805 | 1.805 | 37,708,646 |
| 2026-07-27 | 2.100 | 2.175 | 2.040 | 2.080 | 2.080 | 11,071,734 |
Page 1 of 22 · 1,267 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.