Droneshield Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 0.725 | 0.760 | 0.715 | 0.755 | 0.755 | 16,488,146 |
| 2024-11-22 | 0.720 | 0.745 | 0.695 | 0.720 | 0.720 | 11,054,192 |
| 2024-11-21 | 0.760 | 0.765 | 0.715 | 0.725 | 0.725 | 11,427,113 |
| 2024-11-20 | 0.795 | 0.795 | 0.750 | 0.755 | 0.755 | 6,615,876 |
| 2024-11-19 | 0.795 | 0.820 | 0.775 | 0.795 | 0.795 | 6,642,623 |
| 2024-11-18 | 0.750 | 0.808 | 0.740 | 0.795 | 0.795 | 13,258,067 |
| 2024-11-15 | 0.770 | 0.775 | 0.745 | 0.765 | 0.765 | 12,923,783 |
| 2024-11-14 | 0.810 | 0.820 | 0.790 | 0.795 | 0.795 | 6,141,809 |
| 2024-11-13 | 0.790 | 0.825 | 0.780 | 0.810 | 0.810 | 9,055,111 |
| 2024-11-12 | 0.800 | 0.820 | 0.780 | 0.800 | 0.800 | 14,812,861 |
| 2024-11-11 | 0.850 | 0.870 | 0.810 | 0.815 | 0.815 | 9,822,556 |
| 2024-11-08 | 0.850 | 0.870 | 0.795 | 0.850 | 0.850 | 18,951,647 |
| 2024-11-07 | 0.950 | 0.950 | 0.845 | 0.850 | 0.850 | 20,216,275 |
| 2024-11-06 | 0.955 | 0.970 | 0.938 | 0.955 | 0.955 | 6,894,501 |
| 2024-11-05 | 0.955 | 0.970 | 0.940 | 0.955 | 0.955 | 4,013,343 |
| 2024-11-04 | 0.945 | 0.960 | 0.920 | 0.950 | 0.950 | 5,798,579 |
| 2024-11-01 | 0.950 | 0.965 | 0.935 | 0.950 | 0.950 | 7,079,884 |
| 2024-10-31 | 0.915 | 0.955 | 0.905 | 0.955 | 0.955 | 9,078,578 |
| 2024-10-30 | 0.910 | 0.940 | 0.905 | 0.915 | 0.915 | 10,976,878 |
| 2024-10-29 | 0.975 | 0.995 | 0.890 | 0.910 | 0.910 | 18,723,860 |
| 2024-10-28 | 0.940 | 0.990 | 0.925 | 0.965 | 0.965 | 14,411,453 |
| 2024-10-25 | 0.885 | 0.940 | 0.850 | 0.925 | 0.925 | 21,566,882 |
| 2024-10-24 | 0.965 | 0.965 | 0.918 | 0.940 | 0.940 | 15,537,591 |
| 2024-10-23 | 1.020 | 1.030 | 0.970 | 0.970 | 0.970 | 10,748,567 |
| 2024-10-22 | 1.055 | 1.060 | 1.010 | 1.015 | 1.015 | 9,827,850 |
| 2024-10-21 | 1.035 | 1.085 | 1.035 | 1.045 | 1.045 | 12,407,299 |
| 2024-10-18 | 1.015 | 1.055 | 0.990 | 1.030 | 1.030 | 14,478,180 |
| 2024-10-17 | 1.055 | 1.065 | 1.000 | 1.015 | 1.015 | 15,401,193 |
| 2024-10-16 | 1.145 | 1.145 | 1.040 | 1.040 | 1.040 | 19,826,265 |
| 2024-10-15 | 1.145 | 1.175 | 1.130 | 1.135 | 1.135 | 12,730,138 |
| 2024-10-14 | 1.220 | 1.245 | 1.145 | 1.160 | 1.160 | 11,798,203 |
| 2024-10-11 | 1.250 | 1.278 | 1.215 | 1.215 | 1.215 | 12,653,818 |
| 2024-10-10 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 10,427,091 |
| 2024-10-09 | 1.355 | 1.365 | 1.305 | 1.305 | 1.305 | 8,208,372 |
| 2024-10-08 | 1.425 | 1.445 | 1.345 | 1.345 | 1.345 | 14,979,024 |
| 2024-10-07 | 1.330 | 1.360 | 1.305 | 1.330 | 1.330 | 5,798,310 |
| 2024-10-04 | 1.385 | 1.400 | 1.315 | 1.315 | 1.315 | 8,963,806 |
| 2024-10-03 | 1.435 | 1.445 | 1.370 | 1.395 | 1.395 | 7,663,067 |
| 2024-10-02 | 1.440 | 1.460 | 1.408 | 1.450 | 1.450 | 11,265,020 |
| 2024-10-01 | 1.350 | 1.440 | 1.345 | 1.410 | 1.410 | 11,416,764 |
| 2024-09-30 | 1.320 | 1.380 | 1.300 | 1.365 | 1.365 | 9,136,558 |
| 2024-09-27 | 1.305 | 1.325 | 1.275 | 1.320 | 1.320 | 11,229,628 |
| 2024-09-26 | 1.215 | 1.330 | 1.215 | 1.310 | 1.310 | 19,718,408 |
| 2024-09-25 | 1.270 | 1.270 | 1.210 | 1.225 | 1.225 | 6,412,367 |
| 2024-09-24 | 1.220 | 1.288 | 1.185 | 1.260 | 1.260 | 14,022,743 |
| 2024-09-23 | 1.280 | 1.315 | 1.220 | 1.225 | 1.225 | 11,390,126 |
| 2024-09-20 | 1.315 | 1.330 | 1.270 | 1.295 | 1.295 | 75,365,311 |
| 2024-09-19 | 1.220 | 1.285 | 1.200 | 1.280 | 1.280 | 11,481,565 |
| 2024-09-18 | 1.180 | 1.240 | 1.170 | 1.195 | 1.195 | 8,646,729 |
| 2024-09-17 | 1.145 | 1.200 | 1.130 | 1.185 | 1.185 | 8,342,782 |
| 2024-09-16 | 1.160 | 1.180 | 1.125 | 1.155 | 1.155 | 11,618,329 |
| 2024-09-13 | 1.235 | 1.260 | 1.165 | 1.180 | 1.180 | 12,468,791 |
| 2024-09-12 | 1.275 | 1.280 | 1.215 | 1.235 | 1.235 | 8,755,051 |
| 2024-09-11 | 1.315 | 1.330 | 1.250 | 1.250 | 1.250 | 10,859,827 |
| 2024-09-10 | 1.345 | 1.350 | 1.230 | 1.240 | 1.240 | 11,745,885 |
| 2024-09-09 | 1.280 | 1.350 | 1.255 | 1.330 | 1.330 | 8,477,957 |
| 2024-09-06 | 1.400 | 1.425 | 1.320 | 1.320 | 1.320 | 9,096,664 |
| 2024-09-05 | 1.360 | 1.395 | 1.330 | 1.375 | 1.375 | 8,830,475 |
| 2024-09-04 | 1.365 | 1.370 | 1.295 | 1.335 | 1.335 | 12,857,566 |
| 2024-09-03 | 1.495 | 1.500 | 1.380 | 1.400 | 1.400 | 13,284,879 |
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.