Deterra Royalties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	5.190	5.220	5.140	5.140	4.317	1,497,674
2023-12-13	5.090	5.140	5.070	5.100	4.283	1,130,690
2023-12-12	5.130	5.140	5.090	5.120	4.300	2,277,177
2023-12-11	5.120	5.170	5.070	5.100	4.283	1,015,360
2023-12-08	4.980	5.110	4.930	5.110	4.292	1,889,413
2023-12-07	4.980	5.010	4.940	5.000	4.199	3,949,292
2023-12-06	4.950	5.010	4.930	4.970	4.174	1,586,527
2023-12-05	4.980	4.985	4.920	4.940	4.149	739,894
2023-12-04	5.030	5.040	4.990	5.000	4.199	872,599
2023-12-01	4.910	4.990	4.910	4.990	4.191	616,203
2023-11-30	5.000	5.025	4.940	4.960	4.166	1,291,650
2023-11-29	5.020	5.050	4.970	5.000	4.199	1,123,508
2023-11-28	4.960	5.030	4.950	5.010	4.208	611,154
2023-11-27	5.000	5.040	4.990	5.000	4.199	850,854
2023-11-24	5.010	5.050	5.010	5.030	4.224	661,885
2023-11-23	5.050	5.060	5.000	5.000	4.199	747,294
2023-11-22	5.120	5.155	5.045	5.090	4.275	1,115,355
2023-11-21	5.080	5.130	5.050	5.130	4.308	1,925,770
2023-11-20	5.110	5.180	5.060	5.060	4.250	1,687,076
2023-11-17	5.070	5.110	5.060	5.090	4.275	1,417,125
2023-11-16	5.060	5.090	5.000	5.070	4.258	1,558,255
2023-11-15	4.990	5.060	4.960	5.060	4.250	1,702,457
2023-11-14	4.870	4.970	4.870	4.960	4.166	1,083,018
2023-11-13	4.900	4.910	4.835	4.860	4.082	1,445,677
2023-11-10	4.750	4.870	4.750	4.850	4.073	1,716,341
2023-11-09	4.730	4.800	4.720	4.790	4.023	1,159,011
2023-11-08	4.760	4.760	4.640	4.720	3.964	3,518,570
2023-11-07	4.670	4.760	4.670	4.760	3.998	1,101,818
2023-11-06	4.750	4.760	4.640	4.680	3.930	1,758,638
2023-11-03	4.800	4.800	4.680	4.740	3.981	1,648,500
2023-11-02	4.720	4.790	4.710	4.760	3.998	2,822,053
2023-11-01	4.700	4.700	4.625	4.690	3.939	1,978,317
2023-10-31	4.660	4.720	4.660	4.700	3.947	2,321,155
2023-10-30	4.720	4.740	4.680	4.720	3.964	1,377,047
2023-10-27	4.690	4.750	4.690	4.720	3.964	2,516,656
2023-10-26	4.800	4.800	4.670	4.700	3.947	3,095,410
2023-10-25	4.780	4.870	4.780	4.790	4.023	2,440,841
2023-10-24	4.770	4.820	4.730	4.770	4.006	1,764,238
2023-10-23	4.830	4.830	4.700	4.740	3.981	1,154,105
2023-10-20	4.910	4.960	4.855	4.880	4.098	1,960,087
2023-10-19	4.950	4.980	4.910	4.940	4.149	1,852,315
2023-10-18	5.000	5.040	4.960	5.000	4.199	2,855,744
2023-10-17	4.960	5.010	4.940	5.010	4.208	1,141,614
2023-10-16	4.890	4.965	4.850	4.940	4.149	1,885,787
2023-10-13	4.830	4.930	4.800	4.910	4.124	964,961
2023-10-12	4.810	4.880	4.790	4.880	4.098	5,841,442
2023-10-11	4.780	4.840	4.770	4.810	4.040	2,571,818
2023-10-10	4.750	4.780	4.720	4.750	3.989	1,291,122
2023-10-09	4.770	4.780	4.670	4.700	3.947	1,086,487
2023-10-06	4.760	4.770	4.710	4.740	3.981	912,677
2023-10-05	4.700	4.725	4.680	4.690	3.939	1,323,797
2023-10-04	4.660	4.700	4.610	4.700	3.947	1,516,031
2023-10-03	4.790	4.790	4.660	4.680	3.930	1,557,767
2023-10-02	4.760	4.810	4.760	4.780	4.014	698,934
2023-09-29	4.750	4.790	4.750	4.790	4.023	1,675,599
2023-09-28	4.680	4.760	4.650	4.740	3.981	1,561,203
2023-09-27	4.790	4.830	4.760	4.770	4.006	1,384,360
2023-09-26	4.870	4.880	4.780	4.790	4.023	1,835,491
2023-09-25	4.940	4.940	4.840	4.870	4.090	1,656,631
2023-09-22	4.830	4.915	4.820	4.910	4.124	2,246,387

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.