Data 3 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 7.690 | 7.880 | 7.670 | 7.830 | 7.176 | 602,709 |
| 2024-08-30 | 7.740 | 7.840 | 7.680 | 7.700 | 7.057 | 806,560 |
| 2024-08-29 | 7.720 | 7.760 | 7.640 | 7.650 | 7.011 | 790,686 |
| 2024-08-28 | 7.770 | 7.865 | 7.710 | 7.760 | 7.112 | 1,400,291 |
| 2024-08-27 | 7.860 | 7.920 | 7.770 | 7.790 | 7.140 | 721,143 |
| 2024-08-26 | 8.130 | 8.220 | 7.900 | 7.940 | 7.277 | 1,140,897 |
| 2024-08-23 | 8.260 | 8.350 | 8.070 | 8.090 | 7.415 | 820,378 |
| 2024-08-22 | 8.920 | 8.920 | 8.240 | 8.270 | 7.580 | 1,590,486 |
| 2024-08-21 | 8.590 | 9.340 | 8.160 | 9.180 | 8.414 | 947,242 |
| 2024-08-20 | 8.650 | 8.720 | 8.560 | 8.640 | 7.919 | 274,400 |
| 2024-08-19 | 8.560 | 8.740 | 8.520 | 8.620 | 7.900 | 411,132 |
| 2024-08-16 | 8.350 | 8.570 | 8.300 | 8.550 | 7.836 | 211,860 |
| 2024-08-15 | 8.280 | 8.340 | 8.200 | 8.250 | 7.561 | 498,079 |
| 2024-08-14 | 8.500 | 8.500 | 8.260 | 8.280 | 7.589 | 331,208 |
| 2024-08-13 | 8.150 | 8.390 | 8.110 | 8.380 | 7.680 | 375,514 |
| 2024-08-12 | 8.200 | 8.220 | 8.120 | 8.180 | 7.497 | 359,265 |
| 2024-08-09 | 8.200 | 8.210 | 8.105 | 8.160 | 7.479 | 258,711 |
| 2024-08-08 | 8.150 | 8.260 | 8.110 | 8.120 | 7.442 | 330,448 |
| 2024-08-07 | 8.120 | 8.290 | 8.090 | 8.250 | 7.561 | 300,540 |
| 2024-08-06 | 8.230 | 8.360 | 8.140 | 8.180 | 7.497 | 408,237 |
| 2024-08-05 | 8.540 | 8.540 | 8.200 | 8.230 | 7.543 | 388,582 |
| 2024-08-02 | 8.680 | 8.740 | 8.570 | 8.670 | 7.946 | 407,941 |
| 2024-08-01 | 8.880 | 8.900 | 8.750 | 8.780 | 8.047 | 423,625 |
| 2024-07-31 | 8.480 | 8.870 | 8.440 | 8.820 | 8.084 | 718,516 |
| 2024-07-30 | 8.400 | 8.480 | 8.340 | 8.430 | 7.726 | 261,324 |
| 2024-07-29 | 8.570 | 8.640 | 8.490 | 8.530 | 7.818 | 257,202 |
| 2024-07-26 | 8.520 | 8.580 | 8.405 | 8.470 | 7.763 | 395,725 |
| 2024-07-25 | 8.500 | 8.600 | 8.490 | 8.500 | 7.790 | 377,639 |
| 2024-07-24 | 8.500 | 8.580 | 8.450 | 8.570 | 7.855 | 391,333 |
| 2024-07-23 | 8.620 | 8.695 | 8.540 | 8.550 | 7.836 | 292,579 |
| 2024-07-22 | 8.370 | 8.640 | 8.330 | 8.530 | 7.818 | 364,982 |
| 2024-07-19 | 8.380 | 8.400 | 8.250 | 8.330 | 7.635 | 224,638 |
| 2024-07-18 | 8.460 | 8.510 | 8.360 | 8.450 | 7.745 | 507,304 |
| 2024-07-17 | 8.400 | 8.550 | 8.330 | 8.490 | 7.781 | 299,355 |
| 2024-07-16 | 8.340 | 8.430 | 8.280 | 8.280 | 7.589 | 223,505 |
| 2024-07-15 | 8.150 | 8.370 | 8.140 | 8.320 | 7.625 | 843,953 |
| 2024-07-12 | 8.090 | 8.120 | 8.010 | 8.080 | 7.405 | 258,478 |
| 2024-07-11 | 8.100 | 8.120 | 7.990 | 8.080 | 7.405 | 396,106 |
| 2024-07-10 | 8.120 | 8.140 | 7.900 | 7.980 | 7.314 | 430,031 |
| 2024-07-09 | 8.180 | 8.220 | 8.070 | 8.130 | 7.451 | 350,993 |
| 2024-07-08 | 8.180 | 8.260 | 8.110 | 8.160 | 7.479 | 218,517 |
| 2024-07-05 | 8.100 | 8.220 | 8.080 | 8.220 | 7.534 | 155,820 |
| 2024-07-04 | 8.300 | 8.300 | 8.050 | 8.140 | 7.460 | 317,720 |
| 2024-07-03 | 8.260 | 8.260 | 8.140 | 8.160 | 7.479 | 281,191 |
| 2024-07-02 | 8.220 | 8.300 | 8.150 | 8.260 | 7.570 | 418,213 |
| 2024-07-01 | 8.330 | 8.350 | 8.130 | 8.140 | 7.460 | 267,057 |
| 2024-06-28 | 8.390 | 8.470 | 8.310 | 8.370 | 7.671 | 339,535 |
| 2024-06-27 | 8.200 | 8.360 | 8.140 | 8.360 | 7.662 | 436,896 |
| 2024-06-26 | 8.350 | 8.400 | 8.220 | 8.300 | 7.607 | 393,229 |
| 2024-06-25 | 8.390 | 8.440 | 8.245 | 8.350 | 7.653 | 317,011 |
| 2024-06-24 | 8.380 | 8.420 | 8.295 | 8.340 | 7.644 | 408,711 |
| 2024-06-21 | 8.210 | 8.320 | 8.160 | 8.320 | 7.625 | 897,315 |
| 2024-06-20 | 8.170 | 8.230 | 8.100 | 8.180 | 7.497 | 773,700 |
| 2024-06-19 | 7.950 | 8.245 | 7.870 | 8.180 | 7.497 | 714,884 |
| 2024-06-18 | 8.320 | 8.320 | 8.000 | 8.020 | 7.350 | 426,371 |
| 2024-06-17 | 8.270 | 8.330 | 8.190 | 8.250 | 7.561 | 592,447 |
| 2024-06-14 | 8.350 | 8.390 | 8.280 | 8.300 | 7.607 | 296,414 |
| 2024-06-13 | 8.420 | 8.470 | 8.300 | 8.330 | 7.635 | 566,490 |
| 2024-06-12 | 8.260 | 8.330 | 8.200 | 8.260 | 7.570 | 317,073 |
| 2024-06-11 | 8.150 | 8.240 | 8.080 | 8.240 | 7.552 | 527,399 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.1825 AUD |
| 2026-03-16 | 0.1350 AUD |
| 2025-09-15 | 0.1500 AUD |
| 2025-03-14 | 0.1310 AUD |
| 2024-09-13 | 0.1290 AUD |
| 2024-03-13 | 0.1260 AUD |
| 2023-09-14 | 0.1190 AUD |
| 2023-03-16 | 0.1000 AUD |
| 2022-09-15 | 0.1065 AUD |
| 2022-03-16 | 0.0725 AUD |
| 2021-09-15 | 0.0950 AUD |
| 2021-03-16 | 0.0550 AUD |
| 2020-09-15 | 0.0880 AUD |
| 2020-03-16 | 0.0510 AUD |
| 2019-09-13 | 0.0710 AUD |
| 2019-03-14 | 0.0360 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.