Droneshield Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 4.220 | 4.280 | 4.130 | 4.230 | 4.230 | 11,671,458 |
| 2025-08-13 | 4.180 | 4.315 | 4.110 | 4.190 | 4.190 | 11,614,100 |
| 2025-08-12 | 3.950 | 4.280 | 3.940 | 4.100 | 4.100 | 15,199,378 |
| 2025-08-11 | 4.030 | 4.190 | 3.940 | 3.950 | 3.950 | 11,931,654 |
| 2025-08-08 | 3.880 | 3.970 | 3.780 | 3.950 | 3.950 | 17,314,393 |
| 2025-08-07 | 4.210 | 4.390 | 4.000 | 4.090 | 4.090 | 34,582,985 |
| 2025-08-06 | 4.000 | 4.170 | 3.860 | 4.100 | 4.100 | 15,022,834 |
| 2025-08-05 | 3.810 | 4.200 | 3.810 | 4.000 | 4.000 | 24,863,550 |
| 2025-08-04 | 3.590 | 3.770 | 3.450 | 3.770 | 3.770 | 10,565,897 |
| 2025-08-01 | 3.730 | 3.770 | 3.550 | 3.630 | 3.630 | 16,443,421 |
| 2025-07-31 | 3.260 | 3.760 | 3.250 | 3.750 | 3.750 | 28,485,597 |
| 2025-07-30 | 3.090 | 3.260 | 2.965 | 3.170 | 3.170 | 18,720,313 |
| 2025-07-29 | 3.000 | 3.000 | 2.820 | 2.960 | 2.960 | 11,819,400 |
| 2025-07-28 | 3.010 | 3.100 | 2.960 | 3.000 | 3.000 | 13,882,402 |
| 2025-07-25 | 3.210 | 3.320 | 2.970 | 3.030 | 3.030 | 27,548,768 |
| 2025-07-24 | 3.500 | 3.670 | 3.320 | 3.370 | 3.370 | 19,266,673 |
| 2025-07-23 | 3.680 | 3.740 | 3.570 | 3.580 | 3.580 | 9,612,192 |
| 2025-07-22 | 3.650 | 3.740 | 3.550 | 3.710 | 3.710 | 14,702,162 |
| 2025-07-21 | 3.430 | 3.665 | 3.430 | 3.660 | 3.660 | 17,523,935 |
| 2025-07-18 | 3.400 | 3.440 | 3.210 | 3.430 | 3.430 | 22,833,701 |
| 2025-07-17 | 3.690 | 3.760 | 3.370 | 3.510 | 3.510 | 36,399,860 |
| 2025-07-16 | 3.900 | 4.100 | 3.550 | 3.860 | 3.860 | 59,542,047 |
| 2025-07-15 | 3.290 | 3.720 | 3.190 | 3.720 | 3.720 | 50,154,998 |
| 2025-07-14 | 2.930 | 3.240 | 2.880 | 3.240 | 3.240 | 39,565,066 |
| 2025-07-11 | 2.680 | 2.790 | 2.650 | 2.770 | 2.770 | 22,655,991 |
| 2025-07-10 | 2.600 | 2.700 | 2.570 | 2.670 | 2.670 | 13,067,853 |
| 2025-07-09 | 2.600 | 2.610 | 2.500 | 2.590 | 2.590 | 25,326,500 |
| 2025-07-08 | 2.460 | 2.660 | 2.450 | 2.560 | 2.560 | 29,914,772 |
| 2025-07-07 | 2.360 | 2.465 | 2.310 | 2.460 | 2.460 | 11,188,874 |
| 2025-07-04 | 2.470 | 2.470 | 2.340 | 2.350 | 2.350 | 9,579,729 |
| 2025-07-03 | 2.450 | 2.500 | 2.380 | 2.470 | 2.470 | 10,172,938 |
| 2025-07-02 | 2.510 | 2.600 | 2.420 | 2.460 | 2.460 | 21,754,047 |
| 2025-07-01 | 2.360 | 2.560 | 2.250 | 2.560 | 2.560 | 27,332,989 |
| 2025-06-30 | 2.470 | 2.490 | 2.210 | 2.280 | 2.280 | 26,410,497 |
| 2025-06-27 | 2.500 | 2.600 | 2.220 | 2.380 | 2.380 | 35,812,756 |
| 2025-06-26 | 2.190 | 2.390 | 2.175 | 2.390 | 2.390 | 22,500,312 |
| 2025-06-25 | 1.960 | 2.225 | 1.960 | 2.140 | 2.140 | 35,396,233 |
| 2025-06-24 | 1.845 | 1.870 | 1.700 | 1.785 | 1.785 | 17,724,936 |
| 2025-06-23 | 1.920 | 1.920 | 1.780 | 1.830 | 1.830 | 11,429,428 |
| 2025-06-20 | 1.825 | 1.925 | 1.785 | 1.910 | 1.910 | 18,130,010 |
| 2025-06-19 | 1.860 | 1.870 | 1.780 | 1.810 | 1.810 | 8,839,260 |
| 2025-06-18 | 1.920 | 1.920 | 1.805 | 1.845 | 1.845 | 11,158,701 |
| 2025-06-17 | 1.800 | 1.930 | 1.795 | 1.880 | 1.880 | 18,307,744 |
| 2025-06-16 | 1.750 | 1.805 | 1.713 | 1.770 | 1.770 | 13,507,370 |
| 2025-06-13 | 1.680 | 1.748 | 1.635 | 1.700 | 1.700 | 11,076,278 |
| 2025-06-12 | 1.630 | 1.740 | 1.600 | 1.725 | 1.725 | 11,902,478 |
| 2025-06-11 | 1.620 | 1.705 | 1.565 | 1.605 | 1.605 | 12,505,230 |
| 2025-06-10 | 1.600 | 1.655 | 1.515 | 1.645 | 1.645 | 17,083,313 |
| 2025-06-06 | 1.645 | 1.645 | 1.508 | 1.545 | 1.545 | 17,110,513 |
| 2025-06-05 | 1.595 | 1.668 | 1.575 | 1.630 | 1.630 | 20,953,008 |
| 2025-06-04 | 1.400 | 1.600 | 1.400 | 1.575 | 1.575 | 26,880,626 |
| 2025-06-03 | 1.325 | 1.410 | 1.240 | 1.400 | 1.400 | 16,089,278 |
| 2025-06-02 | 1.305 | 1.365 | 1.270 | 1.280 | 1.280 | 8,564,784 |
| 2025-05-30 | 1.305 | 1.320 | 1.255 | 1.315 | 1.315 | 7,248,981 |
| 2025-05-29 | 1.215 | 1.335 | 1.215 | 1.290 | 1.290 | 13,831,640 |
| 2025-05-28 | 1.225 | 1.260 | 1.185 | 1.225 | 1.225 | 7,929,098 |
| 2025-05-27 | 1.180 | 1.225 | 1.170 | 1.190 | 1.190 | 3,558,669 |
| 2025-05-26 | 1.200 | 1.215 | 1.165 | 1.170 | 1.170 | 4,662,586 |
| 2025-05-23 | 1.235 | 1.250 | 1.200 | 1.205 | 1.205 | 3,543,193 |
| 2025-05-22 | 1.180 | 1.230 | 1.175 | 1.225 | 1.225 | 4,482,945 |
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.