Droneshield Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1.350 | 1.470 | 1.310 | 1.465 | 1.465 | 21,300,748 |
| 2024-08-30 | 1.255 | 1.385 | 1.255 | 1.325 | 1.325 | 49,411,064 |
| 2024-08-29 | 1.275 | 1.305 | 1.220 | 1.235 | 1.235 | 12,004,546 |
| 2024-08-28 | 1.195 | 1.313 | 1.190 | 1.285 | 1.285 | 18,133,802 |
| 2024-08-27 | 1.290 | 1.300 | 1.140 | 1.170 | 1.170 | 17,976,312 |
| 2024-08-26 | 1.265 | 1.295 | 1.250 | 1.275 | 1.275 | 12,358,495 |
| 2024-08-23 | 1.180 | 1.250 | 1.155 | 1.235 | 1.235 | 10,800,306 |
| 2024-08-22 | 1.150 | 1.220 | 1.150 | 1.180 | 1.180 | 17,785,357 |
| 2024-08-21 | 1.100 | 1.150 | 1.065 | 1.150 | 1.150 | 13,080,571 |
| 2024-08-20 | 1.175 | 1.185 | 1.110 | 1.110 | 1.110 | 10,911,240 |
| 2024-08-19 | 1.165 | 1.210 | 1.155 | 1.170 | 1.170 | 10,859,666 |
| 2024-08-16 | 1.135 | 1.170 | 1.125 | 1.165 | 1.165 | 13,790,336 |
| 2024-08-15 | 1.180 | 1.195 | 1.105 | 1.105 | 1.105 | 13,215,671 |
| 2024-08-14 | 1.165 | 1.205 | 1.140 | 1.170 | 1.170 | 23,955,786 |
| 2024-08-13 | 1.060 | 1.150 | 1.040 | 1.150 | 1.150 | 15,616,276 |
| 2024-08-12 | 1.120 | 1.120 | 1.030 | 1.065 | 1.065 | 14,073,161 |
| 2024-08-09 | 1.075 | 1.090 | 1.020 | 1.090 | 1.090 | 21,580,572 |
| 2024-08-08 | 0.970 | 1.020 | 0.965 | 1.015 | 1.015 | 14,598,740 |
| 2024-08-07 | 1.040 | 1.055 | 0.945 | 0.975 | 0.975 | 32,879,492 |
| 2024-08-06 | 1.020 | 1.095 | 1.015 | 1.025 | 1.025 | 21,619,595 |
| 2024-08-05 | 1.110 | 1.125 | 1.010 | 1.025 | 1.025 | 27,143,453 |
| 2024-08-02 | 1.155 | 1.170 | 1.130 | 1.140 | 1.140 | 22,829,479 |
| 2024-08-01 | 1.150 | 1.240 | 1.120 | 1.185 | 1.185 | 45,460,267 |
| 2024-07-31 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-07-30 | 1.460 | 1.480 | 1.365 | 1.390 | 1.390 | 16,986,281 |
| 2024-07-29 | 1.395 | 1.495 | 1.390 | 1.470 | 1.470 | 17,249,599 |
| 2024-07-26 | 1.505 | 1.505 | 1.355 | 1.400 | 1.400 | 25,567,875 |
| 2024-07-25 | 1.430 | 1.510 | 1.405 | 1.490 | 1.490 | 14,629,191 |
| 2024-07-24 | 1.400 | 1.480 | 1.315 | 1.475 | 1.475 | 33,536,350 |
| 2024-07-23 | 1.465 | 1.550 | 1.405 | 1.420 | 1.420 | 33,130,966 |
| 2024-07-22 | 1.820 | 1.825 | 1.420 | 1.550 | 1.550 | 57,300,730 |
| 2024-07-19 | 1.760 | 1.960 | 1.745 | 1.960 | 1.960 | 24,048,119 |
| 2024-07-18 | 1.700 | 1.805 | 1.695 | 1.730 | 1.730 | 26,142,430 |
| 2024-07-17 | 2.030 | 2.110 | 1.550 | 1.830 | 1.830 | 78,503,371 |
| 2024-07-16 | 2.710 | 2.720 | 1.790 | 2.020 | 2.020 | 57,822,990 |
| 2024-07-15 | 2.410 | 2.600 | 2.410 | 2.600 | 2.600 | 19,181,653 |
| 2024-07-12 | 2.210 | 2.350 | 2.150 | 2.340 | 2.340 | 21,229,945 |
| 2024-07-11 | 2.120 | 2.260 | 2.110 | 2.180 | 2.180 | 14,904,516 |
| 2024-07-10 | 2.220 | 2.270 | 2.050 | 2.130 | 2.130 | 17,537,837 |
| 2024-07-09 | 2.040 | 2.155 | 1.995 | 2.150 | 2.150 | 13,479,709 |
| 2024-07-08 | 1.955 | 2.040 | 1.910 | 2.010 | 2.010 | 10,871,222 |
| 2024-07-05 | 1.970 | 1.995 | 1.885 | 1.950 | 1.950 | 14,373,688 |
| 2024-07-04 | 1.980 | 2.030 | 1.880 | 2.010 | 2.010 | 18,932,628 |
| 2024-07-03 | 1.845 | 1.930 | 1.835 | 1.930 | 1.930 | 14,280,715 |
| 2024-07-02 | 1.700 | 1.818 | 1.695 | 1.815 | 1.815 | 12,767,915 |
| 2024-07-01 | 1.730 | 1.730 | 1.625 | 1.680 | 1.680 | 8,903,029 |
| 2024-06-28 | 1.630 | 1.740 | 1.625 | 1.720 | 1.720 | 11,296,159 |
| 2024-06-27 | 1.600 | 1.678 | 1.585 | 1.640 | 1.640 | 13,198,543 |
| 2024-06-26 | 1.455 | 1.565 | 1.445 | 1.565 | 1.565 | 8,627,890 |
| 2024-06-25 | 1.505 | 1.590 | 1.465 | 1.480 | 1.480 | 8,874,321 |
| 2024-06-24 | 1.625 | 1.640 | 1.410 | 1.525 | 1.525 | 19,436,514 |
| 2024-06-21 | 1.740 | 1.750 | 1.570 | 1.640 | 1.640 | 16,976,535 |
| 2024-06-20 | 1.600 | 1.700 | 1.530 | 1.700 | 1.700 | 15,605,191 |
| 2024-06-19 | 1.550 | 1.605 | 1.540 | 1.560 | 1.560 | 8,158,985 |
| 2024-06-18 | 1.480 | 1.575 | 1.480 | 1.540 | 1.540 | 10,898,622 |
| 2024-06-17 | 1.465 | 1.530 | 1.360 | 1.455 | 1.455 | 14,108,717 |
| 2024-06-14 | 1.485 | 1.485 | 1.405 | 1.455 | 1.455 | 9,268,000 |
| 2024-06-13 | 1.390 | 1.450 | 1.370 | 1.450 | 1.450 | 9,121,152 |
| 2024-06-12 | 1.310 | 1.415 | 1.308 | 1.365 | 1.365 | 9,021,737 |
| 2024-06-11 | 1.310 | 1.385 | 1.290 | 1.310 | 1.310 | 10,866,309 |
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.