Droneshield Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.245	1.245	1.160	1.180	1.180	6,280,925
2025-05-20	1.250	1.270	1.175	1.220	1.220	5,373,463
2025-05-19	1.300	1.315	1.215	1.230	1.230	7,266,263
2025-05-16	1.315	1.325	1.280	1.290	1.290	4,385,933
2025-05-15	1.285	1.343	1.280	1.300	1.300	6,725,279
2025-05-14	1.355	1.375	1.270	1.285	1.285	7,063,024
2025-05-13	1.440	1.450	1.323	1.325	1.325	13,244,948
2025-05-12	1.330	1.430	1.325	1.420	1.420	17,183,078
2025-05-09	1.240	1.380	1.233	1.355	1.355	19,263,209
2025-05-08	1.290	1.315	1.220	1.240	1.240	7,332,935
2025-05-07	1.285	1.290	1.205	1.280	1.280	11,387,775
2025-05-06	1.320	1.345	1.300	1.305	1.305	4,763,508
2025-05-05	1.360	1.380	1.320	1.320	1.320	7,957,834
2025-05-02	1.275	1.325	1.250	1.320	1.320	9,297,277
2025-05-01	1.335	1.350	1.230	1.260	1.260	11,649,565
2025-04-30	1.320	1.365	1.280	1.340	1.340	13,424,554
2025-04-29	1.255	1.340	1.230	1.335	1.335	11,849,735
2025-04-28	1.220	1.320	1.220	1.250	1.250	20,698,690
2025-04-24	1.205	1.230	1.155	1.205	1.205	13,373,524
2025-04-23	1.210	1.250	1.180	1.210	1.210	16,402,474
2025-04-22	1.145	1.215	1.140	1.200	1.200	14,202,205
2025-04-17	1.090	1.165	1.090	1.150	1.150	8,386,049
2025-04-16	1.100	1.145	1.090	1.130	1.130	11,785,764
2025-04-15	1.050	1.165	1.045	1.135	1.135	24,546,466
2025-04-14	0.970	1.043	0.970	1.035	1.035	19,534,861
2025-04-11	0.910	0.925	0.865	0.890	0.890	9,900,892
2025-04-10	0.920	0.960	0.915	0.955	0.955	12,129,874
2025-04-09	0.865	0.880	0.840	0.845	0.845	5,472,487
2025-04-08	0.835	0.900	0.835	0.875	0.875	9,798,700
2025-04-07	0.800	0.845	0.785	0.835	0.835	13,359,075
2025-04-04	0.900	0.910	0.860	0.880	0.880	23,633,267
2025-04-03	0.895	0.945	0.890	0.935	0.935	10,067,685
2025-04-02	0.910	0.950	0.898	0.910	0.910	7,707,280
2025-04-01	0.910	0.930	0.885	0.900	0.900	6,154,485
2025-03-31	0.925	0.930	0.890	0.905	0.905	7,798,420
2025-03-28	0.930	0.955	0.905	0.950	0.950	6,824,304
2025-03-27	0.970	1.000	0.920	0.935	0.935	9,126,582
2025-03-26	0.960	1.010	0.930	0.985	0.985	11,968,069
2025-03-25	1.050	1.063	0.980	0.980	0.980	9,972,540
2025-03-24	1.120	1.120	1.050	1.055	1.055	7,202,944
2025-03-21	1.115	1.200	1.115	1.120	1.120	13,999,712
2025-03-20	1.140	1.145	1.080	1.120	1.120	10,435,143
2025-03-19	1.050	1.170	1.030	1.145	1.145	19,759,432
2025-03-18	1.095	1.095	1.025	1.045	1.045	11,933,748
2025-03-17	1.135	1.140	1.010	1.030	1.030	18,901,684
2025-03-14	0.985	1.110	0.985	1.090	1.090	34,396,780
2025-03-13	0.935	0.970	0.915	0.970	0.970	13,917,980
2025-03-12	0.890	0.910	0.865	0.875	0.875	8,151,239
2025-03-11	0.955	0.960	0.860	0.860	0.860	19,573,053
2025-03-10	0.895	0.985	0.890	0.980	0.980	12,789,139
2025-03-07	0.845	0.885	0.810	0.880	0.880	10,946,771
2025-03-06	0.810	0.850	0.810	0.835	0.835	6,895,452
2025-03-05	0.770	0.830	0.765	0.795	0.795	5,413,856
2025-03-04	0.780	0.810	0.765	0.785	0.785	6,004,542
2025-03-03	0.750	0.780	0.730	0.780	0.780	9,163,965
2025-02-28	0.805	0.820	0.770	0.770	0.770	42,196,108
2025-02-27	0.830	0.870	0.810	0.830	0.830	10,078,183
2025-02-26	0.785	0.855	0.780	0.850	0.850	19,546,134
2025-02-25	0.890	0.910	0.770	0.795	0.795	19,053,737
2025-02-24	0.795	0.870	0.780	0.870	0.870	18,647,367

← NewerPage 7 of 22 · 1,268 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.