Deterra Royalties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	4.860	4.870	4.800	4.820	4.048	2,378,326
2023-09-19	4.860	4.910	4.820	4.860	4.082	4,863,756
2023-09-18	4.840	4.900	4.840	4.870	4.090	1,404,322
2023-09-15	4.810	4.910	4.810	4.850	4.073	2,988,150
2023-09-14	4.670	4.770	4.665	4.770	4.006	2,994,537
2023-09-13	4.680	4.680	4.600	4.610	3.872	1,007,657
2023-09-12	4.690	4.720	4.650	4.700	3.947	2,878,393
2023-09-11	4.630	4.690	4.610	4.670	3.922	1,120,697
2023-09-08	4.630	4.675	4.595	4.630	3.888	1,112,166
2023-09-07	4.690	4.715	4.650	4.660	3.914	1,400,038
2023-09-06	4.740	4.800	4.700	4.730	3.972	1,989,674
2023-09-05	4.710	4.750	4.660	4.740	3.981	754,611
2023-09-04	4.570	4.710	4.570	4.700	3.947	2,158,121
2023-09-01	4.520	4.550	4.460	4.520	3.796	2,015,572
2023-08-31	4.350	4.450	4.350	4.450	3.737	3,784,607
2023-08-30	4.320	4.350	4.285	4.330	3.636	3,899,268
2023-08-29	4.260	4.270	4.230	4.250	3.569	1,179,887
2023-08-28	4.310	4.340	4.230	4.260	3.578	1,607,261
2023-08-25	4.330	4.360	4.290	4.300	3.611	1,028,810
2023-08-24	4.390	4.410	4.340	4.380	3.678	1,159,103
2023-08-23	4.380	4.400	4.350	4.370	3.670	1,753,736
2023-08-22	4.390	4.420	4.355	4.360	3.662	2,420,016
2023-08-21	4.480	4.580	4.480	4.580	3.705	1,101,910
2023-08-18	4.450	4.520	4.450	4.510	3.648	1,008,798
2023-08-17	4.520	4.520	4.390	4.480	3.624	1,526,426
2023-08-16	4.530	4.540	4.460	4.500	3.640	1,338,281
2023-08-15	4.470	4.620	4.470	4.570	3.697	729,092
2023-08-14	4.480	4.510	4.450	4.470	3.616	1,283,296
2023-08-11	4.510	4.520	4.480	4.490	3.632	2,032,439
2023-08-10	4.520	4.540	4.480	4.490	3.632	1,530,917
2023-08-09	4.500	4.520	4.440	4.500	3.640	1,862,909
2023-08-08	4.550	4.580	4.500	4.510	3.648	871,826
2023-08-07	4.580	4.620	4.540	4.550	3.681	364,066
2023-08-04	4.530	4.580	4.500	4.580	3.705	1,517,375
2023-08-03	4.560	4.595	4.540	4.550	3.681	833,523
2023-08-02	4.650	4.690	4.530	4.580	3.705	2,243,789
2023-08-01	4.720	4.780	4.690	4.770	3.859	502,284
2023-07-31	4.750	4.750	4.680	4.700	3.802	779,894
2023-07-28	4.750	4.760	4.680	4.690	3.794	679,574
2023-07-27	4.770	4.810	4.730	4.760	3.851	870,073
2023-07-26	4.740	4.780	4.680	4.780	3.867	536,622
2023-07-25	4.630	4.710	4.630	4.690	3.794	507,940
2023-07-24	4.640	4.670	4.610	4.610	3.729	419,201
2023-07-21	4.670	4.700	4.610	4.630	3.745	958,613
2023-07-20	4.720	4.770	4.680	4.690	3.794	2,031,784
2023-07-19	4.740	4.760	4.700	4.730	3.826	957,819
2023-07-18	4.650	4.720	4.650	4.720	3.818	2,511,520
2023-07-17	4.680	4.710	4.630	4.690	3.794	830,133
2023-07-14	4.650	4.690	4.630	4.690	3.794	596,762
2023-07-13	4.630	4.655	4.590	4.620	3.737	979,741
2023-07-12	4.550	4.580	4.530	4.560	3.689	792,811
2023-07-11	4.540	4.540	4.485	4.530	3.664	1,249,348
2023-07-10	4.580	4.590	4.460	4.470	3.616	1,019,526
2023-07-07	4.550	4.580	4.500	4.530	3.664	933,981
2023-07-06	4.570	4.610	4.550	4.570	3.697	883,888
2023-07-05	4.590	4.640	4.570	4.600	3.721	561,804
2023-07-04	4.550	4.640	4.550	4.610	3.729	1,153,560
2023-07-03	4.590	4.625	4.510	4.550	3.681	1,814,310
2023-06-30	4.560	4.620	4.520	4.600	3.721	1,224,138
2023-06-29	4.530	4.590	4.510	4.560	3.689	651,338

← NewerPage 14 of 22 · 1,265 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.