Droneshield Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.655	0.720	0.645	0.700	0.700	9,595,994
2024-03-11	0.630	0.660	0.630	0.645	0.645	5,548,221
2024-03-08	0.610	0.643	0.600	0.625	0.625	11,605,411
2024-03-07	0.630	0.650	0.585	0.595	0.595	18,558,175
2024-03-06	0.680	0.720	0.655	0.695	0.695	11,445,225
2024-03-05	0.640	0.685	0.630	0.685	0.685	11,634,558
2024-03-04	0.685	0.685	0.590	0.615	0.615	19,524,862
2024-03-01	0.710	0.730	0.675	0.685	0.685	9,757,327
2024-02-29	0.880	0.880	0.685	0.690	0.690	24,991,742
2024-02-28	0.805	0.930	0.780	0.930	0.930	11,190,149
2024-02-27	0.740	0.765	0.710	0.755	0.755	2,692,207
2024-02-26	0.750	0.750	0.700	0.735	0.735	2,591,040
2024-02-23	0.760	0.780	0.730	0.740	0.740	3,485,707
2024-02-22	0.690	0.765	0.690	0.750	0.750	8,414,083
2024-02-21	0.700	0.700	0.670	0.680	0.680	1,892,388
2024-02-20	0.700	0.710	0.675	0.700	0.700	2,433,895
2024-02-19	0.705	0.710	0.670	0.690	0.690	3,393,911
2024-02-16	0.660	0.720	0.650	0.715	0.715	6,260,093
2024-02-15	0.660	0.670	0.625	0.650	0.650	3,224,469
2024-02-14	0.680	0.690	0.645	0.655	0.655	4,415,206
2024-02-13	0.680	0.700	0.655	0.700	0.700	4,586,790
2024-02-12	0.710	0.720	0.630	0.660	0.660	8,140,975
2024-02-09	0.630	0.710	0.625	0.705	0.705	14,211,092
2024-02-08	0.615	0.630	0.590	0.590	0.590	4,992,907
2024-02-07	0.595	0.635	0.590	0.615	0.615	5,535,912
2024-02-06	0.610	0.610	0.555	0.590	0.590	5,449,326
2024-02-05	0.595	0.610	0.570	0.595	0.595	8,828,654
2024-02-02	0.550	0.590	0.550	0.580	0.580	11,754,253
2024-02-01	0.480	0.520	0.465	0.515	0.515	7,400,672
2024-01-31	0.475	0.495	0.455	0.490	0.490	5,925,225
2024-01-30	0.440	0.475	0.440	0.470	0.470	8,671,665
2024-01-29	0.430	0.440	0.425	0.425	0.425	3,382,545
2024-01-25	0.400	0.425	0.400	0.415	0.415	2,798,665
2024-01-24	0.395	0.415	0.390	0.400	0.400	2,112,544
2024-01-23	0.395	0.395	0.380	0.385	0.385	1,096,797
2024-01-22	0.395	0.400	0.375	0.385	0.385	2,834,772
2024-01-19	0.400	0.400	0.385	0.385	0.385	1,868,443
2024-01-18	0.410	0.410	0.390	0.390	0.390	2,196,721
2024-01-17	0.405	0.430	0.405	0.410	0.410	6,030,710
2024-01-16	0.405	0.418	0.395	0.400	0.400	10,550,140
2024-01-15	0.380	0.380	0.363	0.370	0.370	1,376,259
2024-01-12	0.390	0.405	0.375	0.380	0.380	5,010,338
2024-01-11	0.390	0.390	0.375	0.390	0.390	1,936,863
2024-01-10	0.395	0.400	0.380	0.390	0.390	1,485,233
2024-01-09	0.375	0.400	0.373	0.400	0.400	4,558,728
2024-01-08	0.360	0.375	0.358	0.370	0.370	2,463,586
2024-01-05	0.375	0.375	0.355	0.355	0.355	1,180,288
2024-01-04	0.370	0.380	0.365	0.370	0.370	798,369
2024-01-03	0.380	0.385	0.370	0.370	0.370	1,001,073
2024-01-02	0.375	0.380	0.363	0.380	0.380	1,326,482
2023-12-29	0.380	0.395	0.370	0.370	0.370	2,558,607
2023-12-28	0.380	0.385	0.370	0.385	0.385	2,350,053
2023-12-27	0.380	0.390	0.370	0.380	0.380	1,907,427
2023-12-22	0.350	0.380	0.350	0.380	0.380	2,929,944
2023-12-21	0.355	0.360	0.340	0.345	0.345	2,515,742
2023-12-20	0.335	0.355	0.335	0.355	0.355	4,360,632
2023-12-19	0.330	0.340	0.330	0.330	0.330	1,457,846
2023-12-18	0.330	0.335	0.320	0.325	0.325	1,070,254
2023-12-15	0.325	0.335	0.325	0.330	0.330	1,661,071
2023-12-14	0.310	0.325	0.310	0.325	0.325	935,378

← NewerPage 12 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.