Droneshield Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.100	2.175	2.040	2.080	2.080	11,071,734
2026-07-24	2.170	2.175	2.030	2.040	2.040	10,111,570
2026-07-23	2.160	2.260	2.160	2.210	2.210	7,741,998
2026-07-22	2.220	2.245	2.160	2.160	2.160	4,715,351
2026-07-21	2.150	2.250	2.150	2.170	2.170	5,152,063
2026-07-20	2.140	2.240	2.100	2.160	2.160	6,366,840
2026-07-17	2.300	2.310	2.140	2.140	2.140	9,109,583
2026-07-16	2.370	2.390	2.300	2.320	2.320	4,597,672
2026-07-15	2.300	2.400	2.290	2.370	2.370	6,501,830
2026-07-14	2.270	2.330	2.200	2.290	2.290	7,014,466
2026-07-13	2.310	2.330	2.250	2.270	2.270	5,117,087
2026-07-10	2.270	2.320	2.260	2.290	2.290	4,619,833
2026-07-09	2.330	2.390	2.250	2.290	2.290	7,410,782
2026-07-08	2.410	2.410	2.240	2.320	2.320	9,285,334
2026-07-07	2.420	2.470	2.350	2.440	2.440	8,953,135
2026-07-06	2.420	2.600	2.410	2.520	2.520	8,409,736
2026-07-03	2.430	2.440	2.320	2.410	2.410	5,657,467
2026-07-02	2.460	2.500	2.360	2.390	2.390	8,350,784
2026-07-01	2.470	2.500	2.360	2.390	2.390	6,479,747
2026-06-30	2.420	2.530	2.370	2.420	2.420	13,506,288
2026-06-29	2.250	2.370	2.200	2.330	2.330	13,209,737
2026-06-26	2.380	2.430	2.260	2.280	2.280	9,608,251
2026-06-25	2.530	2.605	2.410	2.410	2.410	6,742,331
2026-06-24	2.550	2.585	2.500	2.550	2.550	7,152,971
2026-06-23	2.620	2.650	2.460	2.530	2.530	8,339,971
2026-06-22	2.750	2.870	2.630	2.650	2.650	8,141,648
2026-06-19	2.700	2.790	2.630	2.740	2.740	12,434,118
2026-06-18	2.810	2.870	2.740	2.740	2.740	6,614,618
2026-06-17	2.880	2.960	2.810	2.830	2.830	6,854,340
2026-06-16	2.920	3.005	2.870	2.880	2.880	6,117,992
2026-06-15	2.920	2.980	2.860	2.920	2.920	7,955,537
2026-06-12	2.850	2.980	2.820	2.960	2.960	6,206,573
2026-06-11	2.730	2.820	2.700	2.790	2.790	7,385,547
2026-06-10	2.780	2.870	2.760	2.770	2.770	9,503,763
2026-06-09	2.820	2.890	2.780	2.780	2.780	12,808,009
2026-06-05	2.980	3.010	2.860	2.860	2.860	6,583,375
2026-06-04	3.050	3.060	2.930	2.960	2.960	7,718,974
2026-06-03	3.170	3.180	3.060	3.070	3.070	8,719,567
2026-06-02	3.250	3.330	3.100	3.210	3.210	14,282,432
2026-06-01	3.240	3.250	2.980	3.100	3.100	21,749,087
2026-05-29	3.390	3.555	3.310	3.390	3.390	21,820,959
2026-05-28	3.120	3.220	3.040	3.190	3.190	6,944,551
2026-05-27	3.200	3.240	3.150	3.160	3.160	5,519,249
2026-05-26	3.110	3.270	3.090	3.190	3.190	6,127,102
2026-05-25	3.030	3.230	2.990	3.130	3.130	7,147,892
2026-05-22	3.020	3.100	2.935	3.030	3.030	10,116,922
2026-05-21	2.880	3.085	2.860	3.000	3.000	8,106,493
2026-05-20	2.940	2.970	2.730	2.830	2.830	11,809,921
2026-05-19	3.080	3.110	2.810	2.940	2.940	16,862,287
2026-05-18	3.220	3.320	3.060	3.130	3.130	7,883,181
2026-05-15	3.170	3.420	3.170	3.270	3.270	9,330,448
2026-05-14	3.210	3.250	3.110	3.180	3.180	7,643,760
2026-05-13	3.190	3.360	3.140	3.220	3.220	10,647,184
2026-05-12	3.490	3.600	2.950	3.180	3.180	29,713,501
2026-05-11	3.610	3.620	3.380	3.530	3.530	11,359,042
2026-05-08	3.690	3.690	3.620	3.630	3.630	5,842,200
2026-05-07	3.820	3.850	3.600	3.760	3.760	14,531,520
2026-05-06	3.740	3.900	3.730	3.820	3.820	13,042,065
2026-05-05	3.730	3.890	3.730	3.770	3.770	10,614,879
2026-05-04	3.610	3.830	3.585	3.750	3.750	11,794,128

← NewerPage 2 of 22 · 1,266 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.