Droneshield Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.720	0.830	0.705	0.800	0.800	20,883,260
2025-02-20	0.630	0.730	0.630	0.730	0.730	25,208,869
2025-02-19	0.615	0.655	0.610	0.630	0.630	13,917,241
2025-02-18	0.615	0.620	0.600	0.600	0.600	11,455,106
2025-02-17	0.630	0.630	0.605	0.615	0.615	6,741,044
2025-02-14	0.640	0.688	0.633	0.635	0.635	12,503,719
2025-02-13	0.610	0.650	0.610	0.625	0.625	8,039,347
2025-02-12	0.590	0.620	0.590	0.615	0.615	8,279,684
2025-02-11	0.630	0.630	0.585	0.590	0.590	16,672,638
2025-02-10	0.640	0.640	0.618	0.630	0.630	5,303,161
2025-02-07	0.650	0.670	0.630	0.630	0.630	6,005,239
2025-02-06	0.665	0.665	0.635	0.650	0.650	7,255,101
2025-02-05	0.650	0.670	0.635	0.660	0.660	8,492,406
2025-02-04	0.635	0.650	0.615	0.630	0.630	7,572,855
2025-02-03	0.650	0.650	0.610	0.615	0.615	14,942,138
2025-01-31	0.670	0.705	0.670	0.670	0.670	11,569,187
2025-01-30	0.645	0.685	0.640	0.665	0.665	16,066,372
2025-01-29	0.600	0.665	0.585	0.640	0.640	22,707,330
2025-01-28	0.650	0.650	0.615	0.615	0.615	8,177,553
2025-01-24	0.650	0.658	0.635	0.655	0.655	4,916,782
2025-01-23	0.645	0.663	0.640	0.655	0.655	5,884,690
2025-01-22	0.670	0.685	0.645	0.645	0.645	7,030,787
2025-01-21	0.660	0.678	0.643	0.665	0.665	9,111,387
2025-01-20	0.695	0.703	0.655	0.660	0.660	12,257,381
2025-01-17	0.665	0.700	0.665	0.690	0.690	10,779,865
2025-01-16	0.690	0.698	0.665	0.665	0.665	8,846,125
2025-01-15	0.715	0.728	0.680	0.680	0.680	14,895,805
2025-01-14	0.735	0.740	0.700	0.715	0.715	9,608,412
2025-01-13	0.755	0.755	0.730	0.740	0.740	9,817,423
2025-01-10	0.785	0.805	0.755	0.765	0.765	10,709,698
2025-01-09	0.840	0.840	0.760	0.785	0.785	20,572,957
2025-01-08	0.750	0.840	0.745	0.840	0.840	28,167,978
2025-01-07	0.755	0.773	0.733	0.760	0.760	16,047,811
2025-01-06	0.825	0.835	0.715	0.735	0.735	30,401,835
2025-01-03	0.745	0.770	0.745	0.760	0.760	8,293,025
2025-01-02	0.770	0.780	0.723	0.745	0.745	9,779,934
2024-12-31	0.715	0.765	0.705	0.765	0.765	10,140,545
2024-12-30	0.740	0.800	0.700	0.715	0.715	22,714,962
2024-12-27	0.645	0.750	0.645	0.750	0.750	16,439,176
2024-12-24	0.675	0.675	0.628	0.640	0.640	5,577,048
2024-12-23	0.635	0.680	0.630	0.655	0.655	6,985,228
2024-12-20	0.620	0.640	0.608	0.625	0.625	9,794,860
2024-12-19	0.630	0.630	0.605	0.620	0.620	4,480,896
2024-12-18	0.620	0.658	0.615	0.635	0.635	5,217,197
2024-12-17	0.610	0.620	0.600	0.610	0.610	6,705,659
2024-12-16	0.630	0.640	0.608	0.615	0.615	5,038,867
2024-12-13	0.625	0.630	0.603	0.625	0.625	5,416,868
2024-12-12	0.645	0.645	0.625	0.630	0.630	4,332,953
2024-12-11	0.630	0.653	0.630	0.640	0.640	6,559,316
2024-12-10	0.660	0.665	0.635	0.635	0.635	7,979,469
2024-12-09	0.660	0.670	0.650	0.660	0.660	7,586,373
2024-12-06	0.690	0.700	0.660	0.670	0.670	9,845,835
2024-12-05	0.735	0.740	0.690	0.695	0.695	9,688,689
2024-12-04	0.740	0.740	0.695	0.700	0.700	12,637,495
2024-12-03	0.765	0.780	0.740	0.745	0.745	4,962,341
2024-12-02	0.790	0.795	0.740	0.750	0.750	9,627,517
2024-11-29	0.740	0.780	0.720	0.780	0.780	10,286,874
2024-11-28	0.745	0.790	0.735	0.740	0.740	14,939,112
2024-11-27	0.720	0.733	0.703	0.725	0.725	7,927,219
2024-11-26	0.750	0.770	0.710	0.720	0.720	7,546,772

← NewerPage 8 of 22 · 1,265 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.