Deterra Royalties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	4.840	4.880	4.790	4.790	3.592	1,110,233
2022-04-19	4.890	4.920	4.750	4.800	3.600	1,582,640
2022-04-14	4.800	4.900	4.780	4.850	3.637	1,539,196
2022-04-13	4.680	4.790	4.680	4.770	3.577	1,958,442
2022-04-12	4.770	4.790	4.680	4.720	3.540	2,210,786
2022-04-11	4.800	4.840	4.760	4.800	3.600	700,966
2022-04-08	4.850	4.850	4.770	4.780	3.585	847,625
2022-04-07	4.830	4.870	4.780	4.780	3.585	1,081,303
2022-04-06	4.780	4.840	4.760	4.800	3.600	2,123,374
2022-04-05	4.880	4.910	4.840	4.860	3.645	915,394
2022-04-04	4.850	4.940	4.830	4.880	3.660	1,967,032
2022-04-01	4.800	4.860	4.770	4.800	3.600	940,628
2022-03-31	4.830	4.850	4.800	4.830	3.622	2,255,357
2022-03-30	4.830	4.835	4.740	4.830	3.622	1,964,442
2022-03-29	4.650	4.760	4.540	4.760	3.570	1,270,819
2022-03-28	4.710	4.740	4.640	4.660	3.495	1,244,844
2022-03-25	4.620	4.700	4.600	4.670	3.502	1,475,249
2022-03-24	4.600	4.600	4.530	4.560	3.420	1,755,164
2022-03-23	4.620	4.620	4.480	4.530	3.397	1,223,148
2022-03-22	4.570	4.620	4.520	4.580	3.435	2,226,154
2022-03-21	4.470	4.530	4.440	4.500	3.375	668,247
2022-03-18	4.420	4.480	4.405	4.440	3.330	1,855,751
2022-03-17	4.440	4.500	4.390	4.430	3.322	1,428,080
2022-03-16	4.240	4.400	4.220	4.360	3.270	1,911,291
2022-03-15	4.120	4.220	4.070	4.200	3.150	1,695,490
2022-03-14	4.150	4.230	4.130	4.220	3.165	1,969,696
2022-03-11	4.160	4.220	4.100	4.100	3.075	1,149,944
2022-03-10	4.340	4.350	4.230	4.280	3.122	1,726,643
2022-03-09	4.300	4.310	4.240	4.290	3.129	1,283,392
2022-03-08	4.520	4.520	4.280	4.280	3.122	1,931,087
2022-03-07	4.550	4.570	4.400	4.410	3.217	1,927,512
2022-03-04	4.650	4.670	4.445	4.510	3.290	4,088,456
2022-03-03	4.610	4.650	4.560	4.560	3.326	2,047,178
2022-03-02	4.440	4.565	4.440	4.550	3.319	1,297,159
2022-03-01	4.500	4.570	4.440	4.480	3.268	2,137,745
2022-02-28	4.380	4.490	4.350	4.460	3.253	4,302,041
2022-02-25	4.330	4.390	4.300	4.320	3.151	2,045,584
2022-02-24	4.380	4.410	4.280	4.330	3.159	2,756,056
2022-02-23	4.430	4.470	4.370	4.430	3.232	2,759,836
2022-02-22	4.500	4.530	4.390	4.430	3.232	1,704,351
2022-02-21	4.440	4.520	4.410	4.490	3.275	947,050
2022-02-18	4.460	4.495	4.400	4.470	3.261	1,215,743
2022-02-17	4.570	4.570	4.480	4.510	3.290	1,935,350
2022-02-16	4.650	4.650	4.520	4.540	3.312	3,194,508
2022-02-15	4.560	4.660	4.540	4.560	3.326	1,934,580
2022-02-14	4.580	4.620	4.560	4.600	3.356	1,488,987
2022-02-11	4.520	4.670	4.450	4.570	3.334	1,866,984
2022-02-10	4.570	4.640	4.510	4.600	3.356	3,631,653
2022-02-09	4.450	4.570	4.450	4.520	3.297	1,367,544
2022-02-08	4.540	4.635	4.520	4.560	3.326	1,747,764
2022-02-07	4.560	4.680	4.560	4.630	3.377	1,721,637
2022-02-04	4.550	4.620	4.530	4.590	3.348	2,108,125
2022-02-03	4.500	4.580	4.490	4.550	3.319	1,038,921
2022-02-02	4.460	4.540	4.430	4.500	3.283	2,662,833
2022-02-01	4.350	4.480	4.270	4.460	3.253	1,434,009
2022-01-31	4.180	4.305	4.180	4.280	3.122	893,847
2022-01-28	4.280	4.300	4.170	4.270	3.115	6,167,466
2022-01-27	4.230	4.410	4.160	4.170	3.042	5,934,475
2022-01-25	4.330	4.350	4.220	4.250	3.100	2,163,302
2022-01-24	4.380	4.390	4.290	4.360	3.181	1,044,381

← NewerPage 20 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.