Droneshield Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.310	0.325	0.310	0.325	0.325	935,378
2023-12-13	0.310	0.310	0.300	0.305	0.305	1,273,681
2023-12-12	0.310	0.315	0.305	0.310	0.310	954,717
2023-12-11	0.320	0.325	0.305	0.305	0.305	1,823,317
2023-12-08	0.325	0.330	0.320	0.320	0.320	386,397
2023-12-07	0.340	0.340	0.320	0.330	0.330	1,041,583
2023-12-06	0.330	0.340	0.325	0.340	0.340	1,501,607
2023-12-05	0.310	0.330	0.310	0.320	0.320	1,310,010
2023-12-04	0.320	0.325	0.310	0.315	0.315	925,679
2023-12-01	0.310	0.315	0.305	0.310	0.310	658,765
2023-11-30	0.305	0.310	0.305	0.310	0.310	328,231
2023-11-29	0.310	0.313	0.305	0.305	0.305	896,158
2023-11-28	0.320	0.325	0.310	0.310	0.310	1,122,355
2023-11-27	0.330	0.335	0.320	0.330	0.330	766,150
2023-11-24	0.340	0.340	0.325	0.335	0.335	1,212,154
2023-11-23	0.335	0.345	0.330	0.340	0.340	942,958
2023-11-22	0.330	0.335	0.328	0.335	0.335	675,599
2023-11-21	0.340	0.345	0.330	0.330	0.330	2,091,716
2023-11-20	0.320	0.345	0.320	0.345	0.345	5,176,415
2023-11-17	0.315	0.320	0.310	0.315	0.315	1,460,673
2023-11-16	0.310	0.320	0.305	0.315	0.315	1,464,975
2023-11-15	0.310	0.315	0.305	0.305	0.305	439,519
2023-11-14	0.305	0.310	0.300	0.310	0.310	691,945
2023-11-13	0.310	0.310	0.300	0.300	0.300	636,248
2023-11-10	0.305	0.315	0.300	0.305	0.305	1,618,500
2023-11-09	0.320	0.325	0.300	0.305	0.305	2,561,395
2023-11-08	0.295	0.305	0.295	0.300	0.300	459,184
2023-11-07	0.290	0.310	0.285	0.295	0.295	2,079,093
2023-11-06	0.290	0.290	0.283	0.290	0.290	591,991
2023-11-03	0.285	0.290	0.280	0.285	0.285	847,175
2023-11-02	0.280	0.285	0.275	0.285	0.285	608,567
2023-11-01	0.270	0.285	0.270	0.280	0.280	909,254
2023-10-31	0.260	0.275	0.260	0.270	0.270	585,229
2023-10-30	0.275	0.275	0.255	0.260	0.260	1,377,743
2023-10-27	0.270	0.275	0.265	0.270	0.270	1,683,213
2023-10-26	0.275	0.275	0.265	0.265	0.265	2,935,953
2023-10-25	0.280	0.280	0.265	0.265	0.265	2,208,522
2023-10-24	0.285	0.285	0.275	0.275	0.275	1,633,630
2023-10-23	0.275	0.295	0.275	0.285	0.285	2,141,051
2023-10-20	0.270	0.275	0.255	0.265	0.265	1,001,506
2023-10-19	0.260	0.270	0.255	0.270	0.270	455,493
2023-10-18	0.265	0.270	0.255	0.255	0.255	458,812
2023-10-17	0.265	0.270	0.260	0.260	0.260	385,802
2023-10-16	0.270	0.275	0.255	0.260	0.260	1,074,589
2023-10-13	0.290	0.290	0.268	0.270	0.270	691,119
2023-10-12	0.285	0.295	0.275	0.285	0.285	678,630
2023-10-11	0.295	0.295	0.275	0.280	0.280	647,702
2023-10-10	0.270	0.295	0.265	0.290	0.290	1,424,644
2023-10-09	0.260	0.280	0.260	0.275	0.275	1,705,513
2023-10-06	0.255	0.255	0.245	0.250	0.250	514,312
2023-10-05	0.265	0.265	0.250	0.250	0.250	1,665,948
2023-10-04	0.270	0.270	0.260	0.260	0.260	597,175
2023-10-03	0.275	0.280	0.270	0.270	0.270	257,901
2023-10-02	0.275	0.280	0.273	0.275	0.275	315,891
2023-09-29	0.275	0.280	0.270	0.275	0.275	627,017
2023-09-28	0.280	0.285	0.260	0.270	0.270	1,440,085
2023-09-27	0.270	0.280	0.270	0.280	0.280	141,997
2023-09-26	0.280	0.280	0.270	0.270	0.270	428,806
2023-09-25	0.275	0.280	0.270	0.275	0.275	437,171
2023-09-22	0.280	0.280	0.270	0.280	0.280	619,957

← NewerPage 13 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.