Droneshield Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.280	0.280	0.275	0.275	0.275	366,145
2023-09-20	0.290	0.290	0.270	0.280	0.280	2,136,424
2023-09-19	0.300	0.300	0.285	0.290	0.290	531,946
2023-09-18	0.295	0.305	0.293	0.295	0.295	827,149
2023-09-15	0.290	0.300	0.290	0.295	0.295	720,051
2023-09-14	0.295	0.295	0.288	0.290	0.290	526,035
2023-09-13	0.295	0.300	0.285	0.285	0.285	400,306
2023-09-12	0.295	0.295	0.285	0.290	0.290	505,689
2023-09-11	0.290	0.300	0.285	0.285	0.285	329,993
2023-09-08	0.295	0.300	0.288	0.290	0.290	386,580
2023-09-07	0.305	0.305	0.290	0.295	0.295	841,960
2023-09-06	0.295	0.310	0.290	0.300	0.300	870,937
2023-09-05	0.285	0.300	0.280	0.290	0.290	1,804,954
2023-09-04	0.290	0.290	0.278	0.280	0.280	1,252,194
2023-09-01	0.300	0.300	0.285	0.285	0.285	1,761,393
2023-08-31	0.295	0.305	0.295	0.295	0.295	703,306
2023-08-30	0.295	0.300	0.290	0.295	0.295	1,045,560
2023-08-29	0.305	0.315	0.290	0.290	0.290	2,236,892
2023-08-28	0.310	0.315	0.305	0.305	0.305	240,865
2023-08-25	0.310	0.315	0.310	0.310	0.310	326,695
2023-08-24	0.310	0.315	0.310	0.315	0.315	122,794
2023-08-23	0.315	0.320	0.305	0.310	0.310	521,370
2023-08-22	0.310	0.320	0.305	0.305	0.305	601,607
2023-08-21	0.320	0.320	0.305	0.315	0.315	917,211
2023-08-18	0.325	0.325	0.315	0.320	0.320	405,783
2023-08-17	0.320	0.325	0.315	0.320	0.320	517,375
2023-08-16	0.320	0.325	0.310	0.315	0.315	1,161,614
2023-08-15	0.315	0.335	0.315	0.320	0.320	889,604
2023-08-14	0.335	0.335	0.318	0.320	0.320	1,077,686
2023-08-11	0.335	0.340	0.330	0.330	0.330	620,306
2023-08-10	0.335	0.340	0.325	0.330	0.330	754,124
2023-08-09	0.315	0.335	0.315	0.335	0.335	1,137,096
2023-08-08	0.325	0.330	0.315	0.315	0.315	989,847
2023-08-07	0.320	0.340	0.320	0.325	0.325	2,067,797
2023-08-04	0.320	0.325	0.310	0.325	0.325	1,076,685
2023-08-03	0.320	0.323	0.310	0.315	0.315	1,398,645
2023-08-02	0.315	0.330	0.310	0.325	0.325	2,993,060
2023-08-01	0.310	0.310	0.300	0.300	0.300	1,931,668
2023-07-31	0.305	0.315	0.300	0.305	0.305	1,591,755
2023-07-28	0.315	0.320	0.305	0.305	0.305	1,781,319
2023-07-27	0.320	0.325	0.315	0.320	0.320	1,703,740
2023-07-26	0.340	0.350	0.310	0.315	0.315	5,662,277
2023-07-25	0.335	0.350	0.330	0.335	0.335	1,495,828
2023-07-24	0.355	0.360	0.335	0.335	0.335	2,305,103
2023-07-21	0.350	0.360	0.345	0.350	0.350	2,051,181
2023-07-20	0.370	0.370	0.340	0.350	0.350	4,566,880
2023-07-19	0.320	0.375	0.320	0.375	0.375	12,652,592
2023-07-18	0.320	0.335	0.305	0.305	0.305	4,573,452
2023-07-17	0.325	0.360	0.310	0.315	0.315	15,886,412
2023-07-14	0.275	0.275	0.265	0.265	0.265	753,328
2023-07-13	0.265	0.275	0.260	0.275	0.275	1,122,689
2023-07-12	0.280	0.280	0.260	0.260	0.260	1,369,203
2023-07-11	0.265	0.285	0.265	0.275	0.275	2,453,577
2023-07-10	0.260	0.265	0.250	0.255	0.255	912,784
2023-07-07	0.225	0.280	0.225	0.255	0.255	3,229,516
2023-07-06	0.240	0.240	0.225	0.230	0.230	2,698,715
2023-07-05	0.270	0.270	0.235	0.240	0.240	4,859,816
2023-07-04	0.260	0.275	0.250	0.265	0.265	5,081,577
2023-07-03	0.230	0.235	0.225	0.225	0.225	838,918
2023-06-30	0.220	0.225	0.215	0.225	0.225	359,983

← NewerPage 14 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.