Deterra Royalties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.680 | 3.690 | 3.620 | 3.650 | 3.278 | 1,142,848 |
| 2024-08-30 | 3.700 | 3.725 | 3.630 | 3.680 | 3.305 | 3,690,579 |
| 2024-08-29 | 3.650 | 3.685 | 3.630 | 3.670 | 3.296 | 1,754,455 |
| 2024-08-28 | 3.710 | 3.720 | 3.630 | 3.670 | 3.296 | 1,749,028 |
| 2024-08-27 | 3.790 | 3.790 | 3.670 | 3.700 | 3.323 | 1,634,857 |
| 2024-08-26 | 3.890 | 3.950 | 3.890 | 3.930 | 3.400 | 1,670,051 |
| 2024-08-23 | 3.870 | 3.900 | 3.840 | 3.880 | 3.357 | 1,351,569 |
| 2024-08-22 | 3.880 | 3.910 | 3.840 | 3.850 | 3.331 | 1,539,614 |
| 2024-08-21 | 3.840 | 3.890 | 3.780 | 3.850 | 3.331 | 2,541,482 |
| 2024-08-20 | 3.750 | 3.850 | 3.710 | 3.770 | 3.262 | 3,419,371 |
| 2024-08-19 | 3.720 | 3.730 | 3.680 | 3.680 | 3.184 | 2,201,937 |
| 2024-08-16 | 3.770 | 3.770 | 3.720 | 3.750 | 3.244 | 1,200,305 |
| 2024-08-15 | 3.700 | 3.760 | 3.680 | 3.700 | 3.201 | 2,563,491 |
| 2024-08-14 | 3.830 | 3.845 | 3.670 | 3.690 | 3.193 | 2,223,870 |
| 2024-08-13 | 3.850 | 3.850 | 3.820 | 3.830 | 3.314 | 645,556 |
| 2024-08-12 | 3.850 | 3.860 | 3.810 | 3.820 | 3.305 | 736,472 |
| 2024-08-09 | 3.790 | 3.850 | 3.760 | 3.850 | 3.331 | 1,189,119 |
| 2024-08-08 | 3.760 | 3.800 | 3.730 | 3.770 | 3.262 | 1,409,094 |
| 2024-08-07 | 3.780 | 3.820 | 3.760 | 3.790 | 3.279 | 1,392,276 |
| 2024-08-06 | 3.850 | 3.885 | 3.780 | 3.790 | 3.279 | 1,960,997 |
| 2024-08-05 | 3.900 | 3.915 | 3.850 | 3.860 | 3.340 | 1,929,852 |
| 2024-08-02 | 3.880 | 3.990 | 3.870 | 3.980 | 3.443 | 1,542,356 |
| 2024-08-01 | 4.050 | 4.070 | 3.980 | 3.990 | 3.452 | 1,263,148 |
| 2024-07-31 | 3.880 | 3.990 | 3.865 | 3.990 | 3.452 | 1,842,537 |
| 2024-07-30 | 3.890 | 3.905 | 3.830 | 3.840 | 3.322 | 1,371,312 |
| 2024-07-29 | 3.990 | 4.000 | 3.875 | 3.900 | 3.374 | 1,133,443 |
| 2024-07-26 | 3.930 | 3.980 | 3.915 | 3.960 | 3.426 | 828,176 |
| 2024-07-25 | 3.890 | 3.910 | 3.860 | 3.880 | 3.357 | 1,630,783 |
| 2024-07-24 | 3.870 | 3.925 | 3.835 | 3.920 | 3.392 | 1,963,767 |
| 2024-07-23 | 3.880 | 3.890 | 3.830 | 3.880 | 3.357 | 1,087,704 |
| 2024-07-22 | 3.810 | 3.895 | 3.780 | 3.860 | 3.340 | 5,349,335 |
| 2024-07-19 | 3.900 | 3.920 | 3.850 | 3.880 | 3.357 | 2,192,901 |
| 2024-07-18 | 4.000 | 4.000 | 3.890 | 3.920 | 3.392 | 2,878,163 |
| 2024-07-17 | 4.010 | 4.060 | 3.985 | 4.000 | 3.461 | 1,823,656 |
| 2024-07-16 | 4.070 | 4.070 | 3.990 | 3.990 | 3.452 | 1,610,308 |
| 2024-07-15 | 4.110 | 4.110 | 4.050 | 4.050 | 3.504 | 987,769 |
| 2024-07-12 | 4.050 | 4.075 | 4.030 | 4.060 | 3.513 | 955,834 |
| 2024-07-11 | 4.060 | 4.060 | 3.960 | 4.050 | 3.504 | 2,171,526 |
| 2024-07-10 | 4.020 | 4.020 | 3.910 | 3.960 | 3.426 | 2,765,374 |
| 2024-07-09 | 4.120 | 4.130 | 4.040 | 4.060 | 3.513 | 1,885,677 |
| 2024-07-08 | 4.160 | 4.170 | 4.070 | 4.080 | 3.530 | 2,154,957 |
| 2024-07-05 | 4.200 | 4.210 | 4.120 | 4.140 | 3.582 | 2,039,627 |
| 2024-07-04 | 4.140 | 4.170 | 4.095 | 4.170 | 3.608 | 2,107,716 |
| 2024-07-03 | 4.120 | 4.140 | 4.060 | 4.080 | 3.530 | 1,924,951 |
| 2024-07-02 | 4.020 | 4.040 | 3.970 | 4.020 | 3.478 | 1,128,511 |
| 2024-07-01 | 4.000 | 4.030 | 3.990 | 4.010 | 3.469 | 1,281,654 |
| 2024-06-28 | 4.010 | 4.040 | 3.960 | 3.990 | 3.452 | 2,118,227 |
| 2024-06-27 | 4.000 | 4.020 | 3.930 | 4.010 | 3.469 | 1,841,753 |
| 2024-06-26 | 3.970 | 4.030 | 3.905 | 4.020 | 3.478 | 2,615,955 |
| 2024-06-25 | 3.980 | 4.000 | 3.930 | 4.000 | 3.461 | 1,281,095 |
| 2024-06-24 | 4.000 | 4.030 | 3.915 | 3.950 | 3.418 | 2,630,571 |
| 2024-06-21 | 4.100 | 4.110 | 4.000 | 4.060 | 3.513 | 4,338,923 |
| 2024-06-20 | 4.140 | 4.190 | 4.070 | 4.110 | 3.556 | 4,041,579 |
| 2024-06-19 | 4.120 | 4.130 | 4.090 | 4.130 | 3.573 | 2,982,622 |
| 2024-06-18 | 4.130 | 4.150 | 4.060 | 4.120 | 3.565 | 2,182,884 |
| 2024-06-17 | 4.170 | 4.180 | 3.990 | 4.060 | 3.513 | 5,757,458 |
| 2024-06-14 | 4.340 | 4.340 | 3.900 | 4.150 | 3.591 | 8,033,344 |
| 2024-06-13 | 4.460 | 4.510 | 4.450 | 4.460 | 3.859 | 1,201,051 |
| 2024-06-12 | 4.470 | 4.490 | 4.420 | 4.440 | 3.841 | 3,161,020 |
| 2024-06-11 | 4.530 | 4.550 | 4.470 | 4.480 | 3.876 | 1,181,641 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.1080 AUD |
| 2026-02-24 | 0.1240 AUD |
| 2025-08-26 | 0.1300 AUD |
| 2025-02-25 | 0.0900 AUD |
| 2024-08-27 | 0.1440 AUD |
| 2024-02-22 | 0.1489 AUD |
| 2023-08-22 | 0.1685 AUD |
| 2023-02-24 | 0.1200 AUD |
| 2022-08-25 | 0.2208 AUD |
| 2022-03-11 | 0.1168 AUD |
| 2021-09-02 | 0.1152 AUD |
| 2021-03-16 | 0.0245 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.