Deterra Royalties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	4.820	4.855	4.780	4.800	3.883	1,314,720
2023-03-30	4.800	4.820	4.740	4.800	3.883	1,373,884
2023-03-29	4.540	4.770	4.530	4.760	3.851	1,540,660
2023-03-28	4.500	4.570	4.480	4.520	3.656	1,042,413
2023-03-27	4.450	4.500	4.440	4.460	3.608	720,622
2023-03-24	4.390	4.450	4.370	4.430	3.584	868,150
2023-03-23	4.430	4.430	4.370	4.390	3.551	1,709,328
2023-03-22	4.430	4.450	4.400	4.440	3.592	1,680,065
2023-03-21	4.440	4.450	4.390	4.410	3.567	729,887
2023-03-20	4.440	4.440	4.350	4.370	3.535	924,020
2023-03-17	4.430	4.500	4.430	4.460	3.608	1,110,200
2023-03-16	4.410	4.465	4.410	4.440	3.592	1,331,574
2023-03-15	4.480	4.545	4.480	4.520	3.656	891,597
2023-03-14	4.560	4.560	4.420	4.490	3.632	1,197,952
2023-03-13	4.550	4.590	4.540	4.560	3.689	667,662
2023-03-10	4.600	4.670	4.550	4.550	3.681	751,538
2023-03-09	4.670	4.670	4.610	4.650	3.762	744,951
2023-03-08	4.620	4.650	4.590	4.640	3.753	720,362
2023-03-07	4.580	4.640	4.540	4.640	3.753	577,784
2023-03-06	4.730	4.740	4.630	4.650	3.762	1,043,475
2023-03-03	4.650	4.710	4.610	4.690	3.794	912,135
2023-03-02	4.580	4.650	4.550	4.640	3.753	992,022
2023-03-01	4.420	4.560	4.420	4.530	3.664	666,128
2023-02-28	4.440	4.480	4.390	4.470	3.616	1,779,058
2023-02-27	4.540	4.560	4.380	4.410	3.567	1,066,013
2023-02-24	4.540	4.570	4.500	4.550	3.681	899,486
2023-02-23	4.660	4.700	4.600	4.660	3.673	977,146
2023-02-22	4.720	4.750	4.570	4.630	3.649	1,889,458
2023-02-21	4.670	4.810	4.670	4.760	3.751	850,098
2023-02-20	4.740	4.770	4.665	4.690	3.696	1,016,464
2023-02-17	4.800	4.880	4.770	4.790	3.775	977,746
2023-02-16	4.870	4.930	4.840	4.870	3.838	1,189,296
2023-02-15	4.870	4.890	4.825	4.840	3.814	932,989
2023-02-14	4.800	4.855	4.760	4.840	3.814	1,340,378
2023-02-13	4.800	4.840	4.660	4.810	3.791	1,380,573
2023-02-10	4.990	4.990	4.870	4.870	3.838	1,473,569
2023-02-09	4.920	4.960	4.880	4.960	3.909	702,107
2023-02-08	4.940	4.980	4.880	4.910	3.870	579,259
2023-02-07	4.900	4.920	4.860	4.920	3.877	1,196,944
2023-02-06	4.910	4.950	4.865	4.950	3.901	1,286,222
2023-02-03	4.860	4.950	4.830	4.890	3.854	1,464,689
2023-02-02	4.980	4.980	4.850	4.850	3.822	1,208,355
2023-02-01	4.890	4.920	4.840	4.910	3.870	853,788
2023-01-31	4.870	4.930	4.840	4.890	3.854	1,549,414
2023-01-30	4.880	4.920	4.840	4.840	3.814	433,395
2023-01-27	4.960	4.975	4.865	4.910	3.870	955,409
2023-01-25	4.880	4.920	4.860	4.880	3.846	589,139
2023-01-24	4.820	4.900	4.780	4.880	3.846	868,752
2023-01-23	4.850	4.880	4.770	4.810	3.791	507,976
2023-01-20	4.840	4.890	4.770	4.820	3.799	1,132,944
2023-01-19	4.800	4.800	4.705	4.800	3.783	1,156,462
2023-01-18	4.700	4.800	4.680	4.780	3.767	764,567
2023-01-17	4.770	4.780	4.680	4.700	3.704	570,695
2023-01-16	4.780	4.780	4.710	4.770	3.759	733,359
2023-01-13	4.790	4.790	4.640	4.730	3.728	805,105
2023-01-12	4.790	4.800	4.750	4.790	3.775	412,142
2023-01-11	4.720	4.770	4.705	4.740	3.736	636,559
2023-01-10	4.720	4.740	4.675	4.700	3.704	412,848
2023-01-09	4.800	4.800	4.710	4.720	3.720	602,757
2023-01-06	4.660	4.750	4.650	4.750	3.744	758,408

← NewerPage 16 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.