Droneshield Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.650 | 3.760 | 3.640 | 3.720 | 3.720 | 15,496,045 |
| 2026-02-02 | 3.370 | 3.550 | 3.350 | 3.450 | 3.450 | 16,048,004 |
| 2026-01-30 | 3.440 | 3.520 | 3.260 | 3.320 | 3.320 | 20,447,223 |
| 2026-01-29 | 3.830 | 3.850 | 3.520 | 3.590 | 3.590 | 23,096,592 |
| 2026-01-28 | 4.160 | 4.230 | 3.930 | 3.950 | 3.950 | 18,119,709 |
| 2026-01-27 | 4.350 | 4.560 | 4.080 | 4.180 | 4.180 | 18,893,631 |
| 2026-01-23 | 4.620 | 4.690 | 4.430 | 4.470 | 4.470 | 15,268,389 |
| 2026-01-22 | 4.260 | 4.750 | 4.250 | 4.730 | 4.730 | 15,552,305 |
| 2026-01-21 | 4.460 | 4.600 | 4.210 | 4.320 | 4.320 | 18,994,114 |
| 2026-01-20 | 4.630 | 4.810 | 4.620 | 4.740 | 4.740 | 18,070,885 |
| 2026-01-19 | 4.330 | 4.580 | 4.260 | 4.550 | 4.550 | 15,059,544 |
| 2026-01-16 | 4.150 | 4.460 | 4.140 | 4.400 | 4.400 | 23,284,127 |
| 2026-01-15 | 3.910 | 4.100 | 3.860 | 4.080 | 4.080 | 14,454,197 |
| 2026-01-14 | 3.880 | 3.990 | 3.790 | 3.970 | 3.970 | 11,032,083 |
| 2026-01-13 | 3.890 | 4.000 | 3.840 | 3.900 | 3.900 | 18,813,401 |
| 2026-01-12 | 4.000 | 4.000 | 3.810 | 3.850 | 3.850 | 17,294,790 |
| 2026-01-09 | 3.950 | 4.090 | 3.890 | 4.020 | 4.020 | 22,306,167 |
| 2026-01-08 | 3.920 | 3.920 | 3.620 | 3.850 | 3.850 | 21,618,478 |
| 2026-01-07 | 3.930 | 3.990 | 3.760 | 3.890 | 3.890 | 16,886,334 |
| 2026-01-06 | 3.480 | 3.980 | 3.470 | 3.920 | 3.920 | 33,130,423 |
| 2026-01-05 | 3.450 | 3.450 | 3.240 | 3.310 | 3.310 | 14,876,627 |
| 2026-01-02 | 3.080 | 3.360 | 3.050 | 3.330 | 3.330 | 17,260,731 |
| 2025-12-31 | 3.120 | 3.150 | 3.050 | 3.080 | 3.080 | 7,548,618 |
| 2025-12-30 | 3.250 | 3.330 | 3.120 | 3.120 | 3.120 | 19,105,814 |
| 2025-12-29 | 3.320 | 3.350 | 3.020 | 3.130 | 3.130 | 16,719,376 |
| 2025-12-24 | 3.420 | 3.480 | 3.260 | 3.290 | 3.290 | 21,181,238 |
| 2025-12-23 | 3.150 | 3.305 | 3.020 | 3.270 | 3.270 | 30,867,272 |
| 2025-12-22 | 2.930 | 3.080 | 2.770 | 3.000 | 3.000 | 23,058,129 |
| 2025-12-19 | 2.600 | 2.780 | 2.570 | 2.780 | 2.780 | 24,071,753 |
| 2025-12-18 | 2.460 | 2.550 | 2.350 | 2.490 | 2.490 | 12,430,690 |
| 2025-12-17 | 2.700 | 2.700 | 2.420 | 2.470 | 2.470 | 24,632,237 |
| 2025-12-16 | 2.550 | 2.880 | 2.540 | 2.810 | 2.810 | 44,699,715 |
| 2025-12-15 | 2.100 | 2.300 | 2.080 | 2.300 | 2.300 | 15,818,377 |
| 2025-12-12 | 2.140 | 2.240 | 2.050 | 2.080 | 2.080 | 17,811,089 |
| 2025-12-11 | 2.350 | 2.360 | 2.050 | 2.110 | 2.110 | 24,302,984 |
| 2025-12-10 | 2.040 | 2.280 | 2.030 | 2.260 | 2.260 | 24,010,923 |
| 2025-12-09 | 1.920 | 1.975 | 1.900 | 1.945 | 1.945 | 12,072,045 |
| 2025-12-08 | 1.900 | 1.910 | 1.830 | 1.890 | 1.890 | 11,166,694 |
| 2025-12-05 | 1.970 | 2.020 | 1.885 | 1.905 | 1.905 | 16,038,276 |
| 2025-12-04 | 1.835 | 1.950 | 1.835 | 1.895 | 1.895 | 13,954,763 |
| 2025-12-03 | 1.915 | 1.940 | 1.825 | 1.835 | 1.835 | 13,988,332 |
| 2025-12-02 | 1.940 | 1.940 | 1.828 | 1.880 | 1.880 | 22,132,224 |
| 2025-12-01 | 2.000 | 2.070 | 1.945 | 1.965 | 1.965 | 20,246,273 |
| 2025-11-28 | 1.985 | 2.035 | 1.930 | 1.980 | 1.980 | 19,265,394 |
| 2025-11-27 | 2.160 | 2.170 | 1.965 | 2.000 | 2.000 | 27,350,331 |
| 2025-11-26 | 2.250 | 2.370 | 2.050 | 2.170 | 2.170 | 57,725,483 |
| 2025-11-25 | 1.835 | 2.030 | 1.810 | 2.000 | 2.000 | 47,060,914 |
| 2025-11-24 | 1.710 | 1.815 | 1.625 | 1.745 | 1.745 | 37,958,592 |
| 2025-11-21 | 1.705 | 1.780 | 1.660 | 1.715 | 1.715 | 43,278,610 |
| 2025-11-20 | 1.895 | 2.000 | 1.840 | 1.890 | 1.890 | 45,933,900 |
| 2025-11-19 | 2.200 | 2.270 | 1.940 | 1.970 | 1.970 | 49,720,591 |
| 2025-11-18 | 2.670 | 2.700 | 2.350 | 2.450 | 2.450 | 30,616,876 |
| 2025-11-17 | 2.360 | 2.600 | 2.320 | 2.600 | 2.600 | 32,508,077 |
| 2025-11-14 | 2.140 | 2.400 | 2.050 | 2.330 | 2.330 | 49,532,085 |
| 2025-11-13 | 2.760 | 2.800 | 2.150 | 2.250 | 2.250 | 89,575,649 |
| 2025-11-12 | 3.320 | 3.340 | 3.190 | 3.280 | 3.280 | 14,700,494 |
| 2025-11-11 | 3.420 | 3.430 | 3.260 | 3.310 | 3.310 | 18,263,760 |
| 2025-11-10 | 3.490 | 3.510 | 3.180 | 3.260 | 3.260 | 27,392,060 |
| 2025-11-07 | 3.230 | 3.340 | 3.140 | 3.220 | 3.220 | 24,727,724 |
| 2025-11-06 | 3.850 | 3.850 | 3.340 | 3.400 | 3.400 | 31,724,223 |
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.