Droneshield Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.580 | 3.610 | 3.500 | 3.540 | 3.540 | 6,357,450 |
| 2026-04-29 | 3.590 | 3.685 | 3.560 | 3.630 | 3.630 | 6,278,767 |
| 2026-04-28 | 3.730 | 3.800 | 3.600 | 3.620 | 3.620 | 9,001,752 |
| 2026-04-27 | 3.650 | 3.860 | 3.640 | 3.780 | 3.780 | 8,648,405 |
| 2026-04-24 | 3.650 | 3.820 | 3.570 | 3.720 | 3.720 | 11,878,701 |
| 2026-04-23 | 3.750 | 3.860 | 3.670 | 3.720 | 3.720 | 8,847,695 |
| 2026-04-22 | 3.900 | 3.980 | 3.680 | 3.830 | 3.830 | 15,003,074 |
| 2026-04-21 | 3.660 | 3.940 | 3.650 | 3.810 | 3.810 | 15,281,478 |
| 2026-04-20 | 3.580 | 3.740 | 3.550 | 3.610 | 3.610 | 9,323,758 |
| 2026-04-17 | 3.600 | 3.620 | 3.480 | 3.610 | 3.610 | 9,824,522 |
| 2026-04-16 | 3.720 | 3.790 | 3.600 | 3.630 | 3.630 | 10,154,065 |
| 2026-04-15 | 3.450 | 3.790 | 3.430 | 3.720 | 3.720 | 21,958,403 |
| 2026-04-14 | 3.450 | 3.580 | 3.370 | 3.410 | 3.410 | 13,770,088 |
| 2026-04-13 | 3.450 | 3.470 | 3.325 | 3.370 | 3.370 | 8,104,854 |
| 2026-04-10 | 3.500 | 3.590 | 3.380 | 3.470 | 3.470 | 12,899,399 |
| 2026-04-09 | 3.520 | 3.580 | 3.400 | 3.500 | 3.500 | 15,202,852 |
| 2026-04-08 | 3.500 | 3.660 | 3.200 | 3.450 | 3.450 | 54,926,349 |
| 2026-04-07 | 3.970 | 4.200 | 3.940 | 3.990 | 3.990 | 11,587,505 |
| 2026-04-02 | 4.000 | 4.100 | 3.870 | 3.930 | 3.930 | 10,853,818 |
| 2026-04-01 | 4.050 | 4.070 | 3.905 | 3.980 | 3.980 | 12,744,398 |
| 2026-03-31 | 3.990 | 4.090 | 3.800 | 3.810 | 3.810 | 14,293,823 |
| 2026-03-30 | 3.880 | 4.060 | 3.850 | 3.910 | 3.910 | 12,351,951 |
| 2026-03-27 | 4.280 | 4.305 | 3.850 | 3.880 | 3.880 | 23,635,226 |
| 2026-03-26 | 4.150 | 4.720 | 4.110 | 4.480 | 4.480 | 34,799,072 |
| 2026-03-25 | 3.570 | 4.260 | 3.550 | 4.260 | 4.260 | 24,037,035 |
| 2026-03-24 | 3.900 | 3.910 | 3.540 | 3.570 | 3.570 | 20,441,390 |
| 2026-03-23 | 3.800 | 4.030 | 3.800 | 3.830 | 3.830 | 13,748,920 |
| 2026-03-20 | 4.130 | 4.150 | 3.800 | 4.150 | 4.150 | 36,523,200 |
| 2026-03-19 | 4.380 | 4.490 | 4.180 | 4.210 | 4.210 | 20,950,746 |
| 2026-03-18 | 4.120 | 4.440 | 4.040 | 4.440 | 4.440 | 19,528,343 |
| 2026-03-17 | 4.170 | 4.250 | 3.940 | 4.020 | 4.020 | 14,530,288 |
| 2026-03-16 | 4.130 | 4.390 | 4.050 | 4.120 | 4.120 | 16,700,608 |
| 2026-03-13 | 3.930 | 4.180 | 3.730 | 4.170 | 4.170 | 23,868,141 |
| 2026-03-12 | 4.050 | 4.160 | 3.830 | 3.920 | 3.920 | 15,094,000 |
| 2026-03-11 | 3.860 | 4.140 | 3.830 | 4.080 | 4.080 | 26,277,189 |
| 2026-03-10 | 3.810 | 4.030 | 3.780 | 4.020 | 4.020 | 13,936,260 |
| 2026-03-09 | 3.950 | 3.970 | 3.650 | 3.710 | 3.710 | 14,564,250 |
| 2026-03-06 | 3.680 | 4.070 | 3.650 | 4.070 | 4.070 | 20,482,265 |
| 2026-03-05 | 3.630 | 3.740 | 3.520 | 3.700 | 3.700 | 13,677,633 |
| 2026-03-04 | 3.600 | 3.600 | 3.330 | 3.360 | 3.360 | 15,250,325 |
| 2026-03-03 | 3.880 | 3.950 | 3.540 | 3.620 | 3.620 | 14,067,063 |
| 2026-03-02 | 3.800 | 4.130 | 3.790 | 3.860 | 3.860 | 22,761,422 |
| 2026-02-27 | 3.580 | 3.760 | 3.510 | 3.620 | 3.620 | 13,447,723 |
| 2026-02-26 | 3.540 | 3.760 | 3.530 | 3.690 | 3.690 | 17,364,001 |
| 2026-02-25 | 3.180 | 3.470 | 2.970 | 3.390 | 3.390 | 21,979,890 |
| 2026-02-24 | 3.010 | 3.060 | 2.910 | 3.010 | 3.010 | 9,589,606 |
| 2026-02-23 | 3.160 | 3.220 | 3.040 | 3.050 | 3.050 | 8,530,972 |
| 2026-02-20 | 3.180 | 3.280 | 3.115 | 3.220 | 3.220 | 7,210,895 |
| 2026-02-19 | 3.320 | 3.320 | 3.120 | 3.160 | 3.160 | 7,999,741 |
| 2026-02-18 | 3.220 | 3.310 | 3.190 | 3.280 | 3.280 | 9,083,336 |
| 2026-02-17 | 3.190 | 3.260 | 3.050 | 3.250 | 3.250 | 10,819,230 |
| 2026-02-16 | 3.090 | 3.180 | 3.020 | 3.160 | 3.160 | 9,561,067 |
| 2026-02-13 | 2.980 | 3.135 | 2.950 | 3.030 | 3.030 | 9,978,885 |
| 2026-02-12 | 3.250 | 3.260 | 2.980 | 3.070 | 3.070 | 12,816,090 |
| 2026-02-11 | 3.390 | 3.400 | 3.180 | 3.290 | 3.290 | 13,876,206 |
| 2026-02-10 | 3.300 | 3.390 | 3.240 | 3.380 | 3.380 | 15,481,146 |
| 2026-02-09 | 3.240 | 3.320 | 3.100 | 3.150 | 3.150 | 15,457,668 |
| 2026-02-06 | 3.020 | 3.080 | 2.880 | 2.900 | 2.900 | 18,695,833 |
| 2026-02-05 | 3.400 | 3.410 | 3.170 | 3.190 | 3.190 | 12,857,079 |
| 2026-02-04 | 3.800 | 3.830 | 3.420 | 3.480 | 3.480 | 14,010,578 |
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.