Deterra Royalties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	4.040	4.095	4.025	4.060	3.200	599,661
2022-10-07	4.070	4.110	4.060	4.090	3.223	688,498
2022-10-06	4.070	4.120	4.030	4.100	3.231	960,569
2022-10-05	4.120	4.130	4.020	4.070	3.208	1,788,378
2022-10-04	4.100	4.110	4.030	4.090	3.223	571,684
2022-10-03	4.060	4.060	3.960	4.000	3.152	419,331
2022-09-30	3.950	4.020	3.910	4.000	3.152	1,589,668
2022-09-29	3.980	4.010	3.940	3.970	3.129	1,427,816
2022-09-28	4.020	4.050	3.920	3.920	3.089	5,069,219
2022-09-27	4.020	4.090	3.980	4.000	3.152	1,785,497
2022-09-26	4.000	4.040	3.940	4.010	3.160	1,907,980
2022-09-23	4.150	4.230	4.050	4.060	3.200	1,875,519
2022-09-21	4.170	4.200	4.160	4.170	3.286	549,270
2022-09-20	4.230	4.250	4.210	4.220	3.326	840,615
2022-09-19	4.240	4.260	4.180	4.180	3.294	732,925
2022-09-16	4.250	4.285	4.210	4.240	3.342	2,277,690
2022-09-15	4.280	4.340	4.240	4.240	3.342	1,067,141
2022-09-14	4.310	4.380	4.280	4.340	3.420	992,826
2022-09-13	4.370	4.420	4.320	4.410	3.476	785,612
2022-09-12	4.320	4.360	4.290	4.310	3.397	583,881
2022-09-09	4.250	4.320	4.200	4.320	3.405	1,034,368
2022-09-08	4.140	4.200	4.100	4.200	3.310	885,156
2022-09-07	4.050	4.145	4.010	4.110	3.239	1,920,561
2022-09-06	4.130	4.160	4.070	4.080	3.215	1,090,484
2022-09-05	4.070	4.115	4.060	4.100	3.231	485,034
2022-09-02	4.060	4.060	4.010	4.050	3.192	1,101,064
2022-09-01	4.170	4.180	4.070	4.070	3.208	817,866
2022-08-31	4.200	4.230	4.150	4.190	3.302	1,029,855
2022-08-30	4.300	4.300	4.250	4.250	3.349	998,523
2022-08-29	4.250	4.280	4.200	4.250	3.349	1,022,246
2022-08-26	4.280	4.360	4.240	4.350	3.428	1,747,801
2022-08-25	4.320	4.330	4.200	4.240	3.342	2,134,553
2022-08-24	4.630	4.630	4.530	4.560	3.420	1,332,507
2022-08-23	4.600	4.655	4.510	4.510	3.382	1,867,879
2022-08-22	4.600	4.620	4.540	4.590	3.442	1,179,574
2022-08-19	4.670	4.690	4.590	4.620	3.465	1,404,580
2022-08-18	4.600	4.620	4.560	4.580	3.435	1,129,776
2022-08-17	4.600	4.640	4.570	4.590	3.442	754,340
2022-08-16	4.640	4.660	4.560	4.580	3.435	1,318,002
2022-08-15	4.570	4.650	4.560	4.630	3.472	444,223
2022-08-12	4.620	4.620	4.550	4.570	3.427	524,590
2022-08-11	4.670	4.690	4.590	4.630	3.472	728,475
2022-08-10	4.550	4.610	4.540	4.580	3.435	421,738
2022-08-09	4.560	4.650	4.550	4.620	3.465	657,951
2022-08-08	4.600	4.600	4.530	4.550	3.412	1,114,101
2022-08-05	4.550	4.570	4.480	4.570	3.427	444,819
2022-08-04	4.500	4.550	4.460	4.460	3.345	613,005
2022-08-03	4.460	4.500	4.390	4.490	3.367	1,017,720
2022-08-02	4.450	4.480	4.380	4.460	3.345	691,484
2022-08-01	4.420	4.510	4.410	4.450	3.337	1,404,415
2022-07-29	4.350	4.420	4.320	4.320	3.240	1,104,307
2022-07-28	4.270	4.375	4.270	4.370	3.277	548,817
2022-07-27	4.360	4.380	4.245	4.250	3.187	921,134
2022-07-26	4.280	4.405	4.280	4.350	3.262	1,997,226
2022-07-25	4.220	4.270	4.210	4.250	3.187	833,921
2022-07-22	4.230	4.240	4.190	4.210	3.157	880,536
2022-07-21	4.250	4.310	4.180	4.270	3.202	1,531,817
2022-07-20	4.170	4.220	4.120	4.170	3.127	1,264,898
2022-07-19	4.100	4.190	4.090	4.110	3.082	1,058,404
2022-07-18	4.020	4.090	3.970	4.080	3.060	1,451,287

← NewerPage 18 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.