Deterra Royalties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	4.580	4.670	4.540	4.650	3.665	907,826
2023-01-04	4.660	4.660	4.575	4.610	3.633	754,281
2023-01-03	4.650	4.670	4.565	4.610	3.633	594,040
2022-12-30	4.660	4.670	4.580	4.580	3.610	614,871
2022-12-29	4.550	4.720	4.550	4.640	3.657	582,756
2022-12-28	4.730	4.730	4.610	4.630	3.649	591,042
2022-12-23	4.570	4.650	4.570	4.650	3.665	200,248
2022-12-22	4.650	4.690	4.590	4.680	3.688	947,407
2022-12-21	4.600	4.650	4.565	4.590	3.617	605,608
2022-12-20	4.570	4.600	4.510	4.540	3.578	599,586
2022-12-19	4.600	4.670	4.570	4.600	3.625	661,170
2022-12-16	4.540	4.650	4.530	4.600	3.625	1,613,136
2022-12-15	4.620	4.670	4.600	4.600	3.625	969,617
2022-12-14	4.600	4.690	4.530	4.660	3.673	1,525,104
2022-12-13	4.690	4.690	4.540	4.560	3.594	909,585
2022-12-12	4.770	4.770	4.670	4.690	3.696	748,159
2022-12-09	4.740	4.800	4.680	4.790	3.775	1,537,891
2022-12-08	4.720	4.770	4.660	4.670	3.680	1,356,686
2022-12-07	4.710	4.750	4.710	4.740	3.736	941,884
2022-12-06	4.730	4.780	4.710	4.710	3.712	990,393
2022-12-05	4.700	4.780	4.660	4.760	3.751	1,761,040
2022-12-02	4.730	4.740	4.630	4.630	3.649	1,932,557
2022-12-01	4.640	4.750	4.620	4.750	3.744	1,149,739
2022-11-30	4.500	4.620	4.500	4.620	3.641	2,503,113
2022-11-29	4.520	4.580	4.470	4.580	3.610	907,033
2022-11-28	4.460	4.510	4.420	4.500	3.546	837,251
2022-11-25	4.470	4.500	4.450	4.470	3.523	444,161
2022-11-24	4.530	4.530	4.450	4.480	3.531	734,503
2022-11-23	4.510	4.520	4.460	4.510	3.554	601,040
2022-11-22	4.480	4.500	4.400	4.460	3.515	557,283
2022-11-21	4.450	4.480	4.400	4.400	3.468	1,044,209
2022-11-18	4.380	4.455	4.340	4.420	3.483	690,271
2022-11-17	4.440	4.460	4.360	4.360	3.436	894,442
2022-11-16	4.460	4.495	4.430	4.450	3.507	634,643
2022-11-15	4.470	4.510	4.420	4.480	3.531	1,383,574
2022-11-14	4.400	4.560	4.360	4.500	3.546	1,546,678
2022-11-11	4.240	4.310	4.210	4.310	3.397	1,363,182
2022-11-10	4.170	4.190	4.125	4.140	3.263	573,212
2022-11-09	4.200	4.230	4.180	4.230	3.334	870,267
2022-11-08	4.190	4.190	4.120	4.170	3.286	945,547
2022-11-07	4.130	4.170	4.110	4.170	3.286	555,227
2022-11-04	4.140	4.150	4.090	4.100	3.231	601,825
2022-11-03	4.070	4.120	4.050	4.080	3.215	950,006
2022-11-02	4.230	4.260	4.150	4.180	3.294	3,200,786
2022-11-01	4.090	4.170	4.070	4.150	3.271	1,233,534
2022-10-31	4.180	4.190	3.985	4.090	3.223	2,389,302
2022-10-28	4.350	4.370	4.160	4.170	3.286	1,591,349
2022-10-27	4.370	4.410	4.335	4.400	3.468	878,459
2022-10-26	4.340	4.370	4.330	4.350	3.428	972,746
2022-10-25	4.300	4.360	4.280	4.330	3.413	1,390,330
2022-10-24	4.320	4.350	4.260	4.260	3.357	1,183,002
2022-10-21	4.200	4.260	4.190	4.210	3.318	904,320
2022-10-20	4.220	4.250	4.180	4.220	3.326	837,047
2022-10-19	4.250	4.290	4.240	4.270	3.365	718,662
2022-10-18	4.220	4.270	4.190	4.220	3.326	1,003,287
2022-10-17	4.190	4.220	4.100	4.190	3.302	765,024
2022-10-14	4.220	4.275	4.190	4.260	3.357	1,311,080
2022-10-13	4.160	4.190	4.095	4.180	3.294	1,274,405
2022-10-12	4.120	4.170	4.060	4.090	3.223	1,065,545
2022-10-11	4.180	4.240	4.100	4.120	3.247	1,577,969

← NewerPage 17 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.