Deterra Royalties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	4.520	4.560	4.500	4.560	3.689	1,056,121
2023-06-27	4.550	4.550	4.490	4.530	3.664	2,136,686
2023-06-26	4.440	4.570	4.440	4.500	3.640	1,564,140
2023-06-23	4.500	4.520	4.440	4.440	3.592	1,686,798
2023-06-22	4.610	4.620	4.500	4.500	3.640	1,018,085
2023-06-21	4.670	4.680	4.610	4.610	3.729	832,124
2023-06-20	4.640	4.680	4.610	4.670	3.778	778,702
2023-06-19	4.630	4.630	4.570	4.620	3.737	640,558
2023-06-16	4.610	4.630	4.540	4.590	3.713	2,025,180
2023-06-15	4.580	4.640	4.575	4.620	3.737	1,032,436
2023-06-14	4.590	4.610	4.545	4.550	3.681	1,104,955
2023-06-13	4.600	4.660	4.500	4.540	3.673	1,440,470
2023-06-09	4.540	4.560	4.460	4.560	3.689	1,309,576
2023-06-08	4.390	4.480	4.380	4.480	3.624	2,301,675
2023-06-07	4.450	4.450	4.370	4.440	3.592	1,041,971
2023-06-06	4.440	4.470	4.400	4.400	3.559	908,966
2023-06-05	4.440	4.470	4.420	4.460	3.608	931,122
2023-06-02	4.380	4.410	4.360	4.390	3.551	1,245,398
2023-06-01	4.430	4.440	4.330	4.370	3.535	1,710,811
2023-05-31	4.460	4.490	4.400	4.490	3.632	4,965,055
2023-05-30	4.380	4.465	4.380	4.460	3.608	989,932
2023-05-29	4.480	4.490	4.420	4.430	3.584	1,125,485
2023-05-26	4.340	4.445	4.320	4.430	3.584	1,196,028
2023-05-25	4.320	4.380	4.280	4.350	3.519	1,542,597
2023-05-24	4.440	4.460	4.370	4.380	3.543	942,890
2023-05-23	4.520	4.560	4.450	4.460	3.608	805,230
2023-05-22	4.510	4.520	4.490	4.500	3.640	574,280
2023-05-19	4.580	4.580	4.510	4.540	3.673	283,407
2023-05-18	4.580	4.600	4.500	4.540	3.673	747,220
2023-05-17	4.500	4.560	4.460	4.520	3.656	555,084
2023-05-16	4.570	4.585	4.520	4.560	3.689	1,397,258
2023-05-15	4.480	4.550	4.465	4.540	3.673	561,032
2023-05-12	4.500	4.510	4.420	4.460	3.608	1,187,167
2023-05-11	4.530	4.570	4.500	4.500	3.640	756,745
2023-05-10	4.580	4.600	4.540	4.570	3.697	820,144
2023-05-09	4.630	4.640	4.595	4.600	3.721	490,064
2023-05-08	4.670	4.680	4.520	4.620	3.737	683,858
2023-05-05	4.640	4.650	4.580	4.620	3.737	680,149
2023-05-04	4.540	4.650	4.540	4.640	3.753	774,263
2023-05-03	4.630	4.670	4.555	4.570	3.697	1,206,938
2023-05-02	4.670	4.730	4.640	4.640	3.753	1,157,443
2023-05-01	4.650	4.690	4.620	4.670	3.778	883,968
2023-04-28	4.660	4.660	4.600	4.600	3.721	831,354
2023-04-27	4.580	4.615	4.565	4.590	3.713	866,227
2023-04-26	4.590	4.610	4.525	4.560	3.689	975,761
2023-04-24	4.650	4.670	4.585	4.640	3.753	602,181
2023-04-21	4.760	4.770	4.660	4.660	3.770	652,303
2023-04-20	4.760	4.800	4.725	4.770	3.859	1,041,452
2023-04-19	4.750	4.830	4.730	4.760	3.851	1,078,738
2023-04-18	4.820	4.830	4.740	4.780	3.867	1,629,522
2023-04-17	4.760	4.810	4.715	4.800	3.883	1,261,269
2023-04-14	4.840	4.850	4.750	4.760	3.851	877,740
2023-04-13	4.850	4.880	4.810	4.830	3.907	1,298,906
2023-04-12	4.860	4.930	4.800	4.840	3.915	2,165,655
2023-04-11	4.730	4.780	4.670	4.770	3.859	1,297,598
2023-04-06	4.750	4.760	4.600	4.620	3.737	1,015,764
2023-04-05	4.850	4.855	4.725	4.740	3.834	2,078,178
2023-04-04	4.760	4.880	4.760	4.860	3.931	1,538,878
2023-04-03	4.820	4.840	4.760	4.790	3.875	660,941
2023-03-31	4.820	4.855	4.780	4.800	3.883	1,314,720

← NewerPage 15 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.