Droneshield Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.850 | 3.850 | 3.340 | 3.400 | 3.400 | 31,724,223 |
| 2025-11-05 | 4.010 | 4.050 | 3.720 | 3.850 | 3.850 | 24,076,725 |
| 2025-11-04 | 3.950 | 4.180 | 3.870 | 4.160 | 4.160 | 19,321,538 |
| 2025-11-03 | 4.110 | 4.170 | 3.825 | 3.830 | 3.830 | 21,808,536 |
| 2025-10-31 | 4.120 | 4.170 | 3.770 | 3.830 | 3.830 | 25,071,958 |
| 2025-10-30 | 4.340 | 4.340 | 3.830 | 4.070 | 4.070 | 28,144,099 |
| 2025-10-29 | 4.750 | 4.800 | 4.160 | 4.170 | 4.170 | 22,782,108 |
| 2025-10-28 | 4.730 | 4.840 | 4.660 | 4.750 | 4.750 | 12,792,660 |
| 2025-10-27 | 4.690 | 4.815 | 4.570 | 4.600 | 4.600 | 12,009,315 |
| 2025-10-24 | 4.830 | 4.830 | 4.450 | 4.510 | 4.510 | 9,548,053 |
| 2025-10-23 | 4.760 | 4.970 | 4.640 | 4.680 | 4.680 | 10,398,205 |
| 2025-10-22 | 4.900 | 4.930 | 4.580 | 4.790 | 4.790 | 8,640,242 |
| 2025-10-21 | 4.950 | 5.090 | 4.780 | 4.860 | 4.860 | 18,986,897 |
| 2025-10-20 | 4.590 | 4.880 | 4.440 | 4.470 | 4.470 | 16,830,328 |
| 2025-10-17 | 4.850 | 4.910 | 4.560 | 4.590 | 4.590 | 13,649,063 |
| 2025-10-16 | 5.190 | 5.220 | 4.800 | 4.990 | 4.990 | 15,301,857 |
| 2025-10-15 | 5.500 | 5.500 | 5.030 | 5.100 | 5.100 | 18,918,011 |
| 2025-10-14 | 6.090 | 6.130 | 5.630 | 5.640 | 5.640 | 14,893,608 |
| 2025-10-13 | 6.000 | 6.260 | 5.860 | 6.030 | 6.030 | 13,690,975 |
| 2025-10-10 | 6.530 | 6.600 | 6.360 | 6.360 | 6.360 | 15,752,189 |
| 2025-10-09 | 6.680 | 6.705 | 6.400 | 6.600 | 6.600 | 16,939,619 |
| 2025-10-08 | 6.110 | 6.580 | 5.810 | 6.530 | 6.530 | 22,527,091 |
| 2025-10-07 | 6.690 | 6.700 | 6.060 | 6.060 | 6.060 | 27,340,635 |
| 2025-10-06 | 5.990 | 6.290 | 5.710 | 6.290 | 6.290 | 20,447,816 |
| 2025-10-03 | 5.200 | 5.855 | 5.080 | 5.680 | 5.680 | 30,964,736 |
| 2025-10-02 | 6.160 | 6.250 | 4.730 | 5.180 | 5.180 | 60,010,549 |
| 2025-10-01 | 5.070 | 5.740 | 4.940 | 5.740 | 5.740 | 43,863,366 |
| 2025-09-30 | 4.520 | 4.660 | 4.440 | 4.660 | 4.660 | 25,444,750 |
| 2025-09-29 | 3.770 | 4.590 | 3.770 | 4.400 | 4.400 | 35,105,019 |
| 2025-09-26 | 3.640 | 3.750 | 3.600 | 3.730 | 3.730 | 8,270,614 |
| 2025-09-25 | 3.780 | 3.780 | 3.605 | 3.670 | 3.670 | 13,698,256 |
| 2025-09-24 | 3.600 | 3.800 | 3.590 | 3.760 | 3.760 | 14,862,529 |
| 2025-09-23 | 3.360 | 3.635 | 3.350 | 3.540 | 3.540 | 16,836,575 |
| 2025-09-22 | 3.260 | 3.350 | 3.150 | 3.310 | 3.310 | 10,872,888 |
| 2025-09-19 | 3.320 | 3.330 | 3.130 | 3.220 | 3.220 | 37,057,207 |
| 2025-09-18 | 3.210 | 3.350 | 3.160 | 3.230 | 3.230 | 10,823,567 |
| 2025-09-17 | 3.270 | 3.400 | 3.160 | 3.200 | 3.200 | 11,445,845 |
| 2025-09-16 | 3.260 | 3.280 | 3.130 | 3.140 | 3.140 | 7,443,098 |
| 2025-09-15 | 3.160 | 3.270 | 3.100 | 3.260 | 3.260 | 6,389,911 |
| 2025-09-12 | 3.120 | 3.310 | 3.090 | 3.210 | 3.210 | 9,755,457 |
| 2025-09-11 | 3.200 | 3.250 | 3.060 | 3.080 | 3.080 | 7,762,513 |
| 2025-09-10 | 3.110 | 3.210 | 3.070 | 3.210 | 3.210 | 11,319,567 |
| 2025-09-09 | 3.240 | 3.250 | 2.940 | 3.100 | 3.100 | 22,390,805 |
| 2025-09-08 | 3.090 | 3.250 | 3.070 | 3.190 | 3.190 | 14,840,353 |
| 2025-09-05 | 3.130 | 3.170 | 3.010 | 3.030 | 3.030 | 9,091,531 |
| 2025-09-04 | 3.180 | 3.210 | 3.080 | 3.130 | 3.130 | 8,675,145 |
| 2025-09-03 | 3.030 | 3.200 | 3.010 | 3.110 | 3.110 | 9,933,023 |
| 2025-09-02 | 3.240 | 3.240 | 3.070 | 3.090 | 3.090 | 9,243,480 |
| 2025-09-01 | 3.250 | 3.290 | 3.170 | 3.240 | 3.240 | 8,004,828 |
| 2025-08-29 | 3.340 | 3.360 | 3.190 | 3.300 | 3.300 | 11,061,131 |
| 2025-08-28 | 3.200 | 3.280 | 3.070 | 3.270 | 3.270 | 16,274,531 |
| 2025-08-27 | 3.760 | 3.900 | 2.950 | 3.200 | 3.200 | 38,653,174 |
| 2025-08-26 | 3.600 | 3.645 | 3.530 | 3.570 | 3.570 | 44,398,555 |
| 2025-08-25 | 3.680 | 3.750 | 3.500 | 3.590 | 3.590 | 10,366,529 |
| 2025-08-22 | 3.550 | 3.640 | 3.490 | 3.580 | 3.580 | 9,782,266 |
| 2025-08-21 | 3.450 | 3.490 | 3.310 | 3.410 | 3.410 | 12,648,371 |
| 2025-08-20 | 3.650 | 3.660 | 3.370 | 3.390 | 3.390 | 15,233,733 |
| 2025-08-19 | 3.840 | 4.040 | 3.810 | 3.810 | 3.810 | 10,506,514 |
| 2025-08-18 | 4.050 | 4.140 | 3.850 | 3.850 | 3.850 | 10,453,871 |
| 2025-08-15 | 4.210 | 4.390 | 4.070 | 4.090 | 4.090 | 12,614,834 |
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.