Droneshield Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.235	1.315	1.175	1.295	1.295	10,055,818
2024-06-06	1.370	1.425	1.260	1.295	1.295	21,149,477
2024-06-05	1.325	1.360	1.280	1.350	1.350	11,075,254
2024-06-04	1.220	1.298	1.195	1.280	1.280	8,967,887
2024-06-03	1.150	1.250	1.145	1.240	1.240	12,000,709
2024-05-31	1.080	1.125	1.065	1.125	1.125	9,863,381
2024-05-30	1.055	1.090	1.020	1.080	1.080	8,087,516
2024-05-29	0.985	1.085	0.985	1.085	1.085	11,064,706
2024-05-28	0.960	0.980	0.935	0.980	0.980	5,307,555
2024-05-27	0.930	0.965	0.905	0.960	0.960	4,481,134
2024-05-24	0.890	0.925	0.875	0.920	0.920	3,323,557
2024-05-23	0.905	0.905	0.870	0.895	0.895	4,252,727
2024-05-22	0.940	0.975	0.880	0.895	0.895	8,921,858
2024-05-21	0.910	0.935	0.885	0.890	0.890	4,046,128
2024-05-20	0.910	0.925	0.900	0.905	0.905	3,174,682
2024-05-17	0.905	0.910	0.875	0.900	0.900	5,814,673
2024-05-16	0.940	0.960	0.900	0.925	0.925	6,111,215
2024-05-15	0.955	0.965	0.938	0.945	0.945	4,167,809
2024-05-14	0.985	1.010	0.955	0.960	0.960	7,411,541
2024-05-13	0.980	0.985	0.940	0.980	0.980	7,285,672
2024-05-10	0.900	0.955	0.890	0.955	0.955	6,557,770
2024-05-09	0.900	0.905	0.880	0.900	0.900	3,711,621
2024-05-08	0.900	0.920	0.875	0.890	0.890	7,805,632
2024-05-07	0.885	0.905	0.870	0.890	0.890	7,642,427
2024-05-06	0.835	0.880	0.815	0.875	0.875	10,648,583
2024-05-03	0.820	0.835	0.805	0.830	0.830	6,520,872
2024-05-02	0.840	0.840	0.805	0.810	0.810	8,371,695
2024-05-01	0.825	0.850	0.815	0.835	0.835	9,548,295
2024-04-30	0.805	0.840	0.805	0.825	0.825	13,825,433
2024-04-29	0.840	0.840	0.778	0.795	0.795	28,658,174
2024-04-26	0.830	0.860	0.820	0.830	0.830	11,468,751
2024-04-24	0.880	0.890	0.835	0.835	0.835	14,890,994
2024-04-23	0.980	0.985	0.900	0.930	0.930	9,109,812
2024-04-22	0.890	0.945	0.870	0.940	0.940	18,808,848
2024-04-19	1.120	1.120	1.120	1.120	1.120	0
2024-04-18	1.120	1.120	1.120	1.120	1.120	0
2024-04-17	1.040	1.145	1.010	1.120	1.120	22,780,127
2024-04-16	0.935	0.950	0.895	0.945	0.945	7,581,958
2024-04-15	0.890	0.990	0.890	0.950	0.950	17,439,844
2024-04-12	0.810	0.860	0.810	0.855	0.855	4,348,837
2024-04-11	0.825	0.840	0.800	0.805	0.805	4,968,727
2024-04-10	0.800	0.838	0.800	0.830	0.830	3,425,977
2024-04-09	0.795	0.805	0.775	0.805	0.805	4,274,031
2024-04-08	0.790	0.825	0.790	0.795	0.795	4,288,845
2024-04-05	0.785	0.805	0.765	0.770	0.770	2,965,714
2024-04-04	0.805	0.805	0.775	0.785	0.785	3,069,818
2024-04-03	0.795	0.803	0.778	0.800	0.800	3,990,339
2024-04-02	0.760	0.820	0.760	0.810	0.810	9,010,675
2024-03-28	0.740	0.770	0.730	0.740	0.740	6,820,832
2024-03-27	0.715	0.730	0.705	0.725	0.725	2,159,676
2024-03-26	0.745	0.745	0.695	0.710	0.710	4,755,124
2024-03-25	0.730	0.750	0.690	0.735	0.735	4,367,031
2024-03-22	0.720	0.740	0.710	0.715	0.715	4,491,568
2024-03-21	0.680	0.720	0.680	0.710	0.710	5,272,494
2024-03-20	0.695	0.710	0.675	0.675	0.675	2,691,241
2024-03-19	0.670	0.700	0.665	0.690	0.690	2,951,748
2024-03-18	0.675	0.680	0.650	0.665	0.665	2,618,955
2024-03-15	0.680	0.695	0.665	0.670	0.670	4,330,133
2024-03-14	0.720	0.755	0.670	0.680	0.680	12,366,758
2024-03-13	0.705	0.715	0.675	0.690	0.690	4,761,322

← NewerPage 11 of 22 · 1,268 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.