Droneshield Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.300	0.310	0.300	0.310	0.310	730,895
2023-03-30	0.310	0.325	0.300	0.300	0.300	2,539,090
2023-03-29	0.305	0.310	0.305	0.305	0.305	278,909
2023-03-28	0.300	0.310	0.295	0.310	0.310	1,258,649
2023-03-27	0.315	0.325	0.300	0.305	0.305	2,252,837
2023-03-24	0.310	0.325	0.308	0.315	0.315	4,129,019
2023-03-23	0.300	0.310	0.295	0.310	0.310	2,271,777
2023-03-22	0.290	0.310	0.290	0.300	0.300	3,999,118
2023-03-21	0.270	0.285	0.270	0.280	0.280	1,790,272
2023-03-20	0.275	0.283	0.270	0.275	0.275	2,640,498
2023-03-17	0.285	0.290	0.275	0.280	0.280	2,217,339
2023-03-16	0.295	0.295	0.280	0.285	0.285	3,205,699
2023-03-15	0.300	0.310	0.295	0.305	0.305	2,066,947
2023-03-14	0.295	0.300	0.290	0.295	0.295	2,457,125
2023-03-13	0.300	0.305	0.295	0.300	0.300	2,785,262
2023-03-10	0.315	0.315	0.300	0.305	0.305	5,618,181
2023-03-09	0.315	0.325	0.310	0.325	0.325	5,948,102
2023-03-08	0.330	0.345	0.325	0.335	0.335	3,979,805
2023-03-07	0.350	0.355	0.330	0.330	0.330	6,312,567
2023-03-06	0.360	0.380	0.350	0.375	0.375	3,452,928
2023-03-03	0.370	0.385	0.355	0.360	0.360	3,364,419
2023-03-02	0.360	0.380	0.345	0.370	0.370	5,024,615
2023-03-01	0.350	0.375	0.345	0.360	0.360	3,416,244
2023-02-28	0.330	0.365	0.325	0.355	0.355	6,007,920
2023-02-27	0.340	0.345	0.320	0.330	0.330	3,419,776
2023-02-24	0.325	0.358	0.325	0.350	0.350	4,951,669
2023-02-23	0.315	0.325	0.315	0.325	0.325	248,682
2023-02-22	0.310	0.320	0.310	0.315	0.315	1,829,176
2023-02-21	0.330	0.335	0.310	0.315	0.315	4,552,362
2023-02-20	0.320	0.340	0.315	0.330	0.330	3,589,128
2023-02-17	0.340	0.340	0.310	0.310	0.310	1,772,929
2023-02-16	0.315	0.340	0.310	0.340	0.340	3,849,197
2023-02-15	0.320	0.320	0.305	0.310	0.310	2,054,110
2023-02-14	0.320	0.320	0.310	0.320	0.320	1,471,078
2023-02-13	0.310	0.328	0.300	0.315	0.315	7,520,869
2023-02-10	0.310	0.320	0.310	0.310	0.310	5,161,638
2023-02-09	0.330	0.330	0.320	0.330	0.330	2,361,014
2023-02-08	0.330	0.355	0.325	0.340	0.340	4,431,506
2023-02-07	0.345	0.355	0.335	0.345	0.345	1,846,363
2023-02-06	0.340	0.360	0.330	0.345	0.345	4,305,982
2023-02-03	0.370	0.370	0.370	0.370	0.370	0
2023-02-02	0.370	0.370	0.370	0.370	0.370	0
2023-02-01	0.360	0.375	0.355	0.370	0.370	1,423,122
2023-01-31	0.380	0.395	0.360	0.360	0.360	2,060,118
2023-01-30	0.360	0.380	0.355	0.370	0.370	1,342,546
2023-01-27	0.380	0.385	0.355	0.355	0.355	1,680,427
2023-01-25	0.395	0.400	0.363	0.380	0.380	7,054,614
2023-01-24	0.390	0.420	0.375	0.420	0.420	9,054,456
2023-01-23	0.330	0.370	0.325	0.365	0.365	6,148,380
2023-01-20	0.335	0.340	0.320	0.325	0.325	3,030,980
2023-01-19	0.335	0.350	0.310	0.335	0.335	8,077,506
2023-01-18	0.270	0.340	0.270	0.335	0.335	13,691,968
2023-01-17	0.275	0.275	0.255	0.265	0.265	1,758,142
2023-01-16	0.275	0.278	0.265	0.275	0.275	2,004,258
2023-01-13	0.260	0.270	0.260	0.265	0.265	2,087,116
2023-01-12	0.270	0.270	0.250	0.255	0.255	3,182,444
2023-01-11	0.265	0.280	0.260	0.270	0.270	4,972,690
2023-01-10	0.290	0.290	0.250	0.255	0.255	7,009,788
2023-01-09	0.280	0.295	0.270	0.290	0.290	6,393,270
2023-01-06	0.235	0.255	0.235	0.250	0.250	1,465,783

← NewerPage 16 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.