Data 3 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 8.200 | 8.260 | 8.120 | 8.260 | 7.570 | 265,640 |
| 2024-06-06 | 8.060 | 8.170 | 8.000 | 8.130 | 7.451 | 548,312 |
| 2024-06-05 | 7.800 | 8.000 | 7.800 | 7.970 | 7.305 | 487,543 |
| 2024-06-04 | 8.140 | 8.150 | 7.760 | 7.800 | 7.149 | 524,485 |
| 2024-06-03 | 8.030 | 8.255 | 8.020 | 8.190 | 7.506 | 549,160 |
| 2024-05-31 | 7.780 | 7.980 | 7.770 | 7.970 | 7.305 | 699,558 |
| 2024-05-30 | 7.570 | 7.780 | 7.430 | 7.770 | 7.121 | 676,956 |
| 2024-05-29 | 7.520 | 7.790 | 7.520 | 7.560 | 6.929 | 793,418 |
| 2024-05-28 | 7.430 | 7.530 | 7.420 | 7.420 | 6.801 | 272,288 |
| 2024-05-27 | 7.500 | 7.515 | 7.375 | 7.430 | 6.810 | 371,521 |
| 2024-05-24 | 7.420 | 7.570 | 7.390 | 7.470 | 6.846 | 343,475 |
| 2024-05-23 | 7.390 | 7.530 | 7.320 | 7.510 | 6.883 | 772,018 |
| 2024-05-22 | 7.410 | 7.490 | 7.300 | 7.350 | 6.736 | 1,079,169 |
| 2024-05-21 | 7.500 | 7.595 | 7.410 | 7.410 | 6.791 | 788,405 |
| 2024-05-20 | 7.590 | 7.620 | 7.480 | 7.500 | 6.874 | 742,959 |
| 2024-05-17 | 7.640 | 7.650 | 7.530 | 7.560 | 6.929 | 437,823 |
| 2024-05-16 | 7.750 | 7.800 | 7.650 | 7.680 | 7.039 | 377,743 |
| 2024-05-15 | 7.680 | 7.820 | 7.630 | 7.700 | 7.057 | 470,700 |
| 2024-05-14 | 7.590 | 7.680 | 7.570 | 7.630 | 6.993 | 242,666 |
| 2024-05-13 | 7.610 | 7.690 | 7.580 | 7.610 | 6.975 | 288,564 |
| 2024-05-10 | 7.670 | 7.730 | 7.610 | 7.610 | 6.975 | 262,632 |
| 2024-05-09 | 7.750 | 7.815 | 7.640 | 7.670 | 7.030 | 284,383 |
| 2024-05-08 | 7.910 | 7.930 | 7.760 | 7.790 | 7.140 | 357,035 |
| 2024-05-07 | 7.730 | 7.900 | 7.730 | 7.900 | 7.240 | 404,629 |
| 2024-05-06 | 7.650 | 7.800 | 7.610 | 7.710 | 7.066 | 331,458 |
| 2024-05-03 | 7.610 | 7.680 | 7.560 | 7.650 | 7.011 | 215,713 |
| 2024-05-02 | 7.600 | 7.680 | 7.590 | 7.600 | 6.966 | 264,938 |
| 2024-05-01 | 7.600 | 7.700 | 7.550 | 7.580 | 6.947 | 424,893 |
| 2024-04-30 | 7.780 | 7.790 | 7.630 | 7.650 | 7.011 | 306,642 |
| 2024-04-29 | 7.710 | 7.870 | 7.610 | 7.790 | 7.140 | 470,222 |
| 2024-04-26 | 7.740 | 7.790 | 7.650 | 7.670 | 7.030 | 431,460 |
| 2024-04-24 | 7.870 | 7.980 | 7.700 | 7.700 | 7.057 | 688,807 |
| 2024-04-23 | 7.980 | 8.000 | 7.820 | 7.850 | 7.195 | 341,025 |
| 2024-04-22 | 7.910 | 8.010 | 7.900 | 7.970 | 7.305 | 213,198 |
| 2024-04-19 | 7.940 | 7.960 | 7.850 | 7.880 | 7.222 | 293,549 |
| 2024-04-18 | 7.860 | 8.040 | 7.860 | 7.960 | 7.295 | 254,112 |
| 2024-04-17 | 7.830 | 8.040 | 7.830 | 7.920 | 7.259 | 330,621 |
| 2024-04-16 | 8.010 | 8.040 | 7.795 | 7.810 | 7.158 | 693,980 |
| 2024-04-15 | 8.110 | 8.150 | 8.030 | 8.050 | 7.378 | 295,071 |
| 2024-04-12 | 8.120 | 8.230 | 8.110 | 8.170 | 7.488 | 240,264 |
| 2024-04-11 | 8.180 | 8.220 | 8.110 | 8.140 | 7.460 | 160,261 |
| 2024-04-10 | 8.280 | 8.350 | 8.240 | 8.240 | 7.552 | 222,405 |
| 2024-04-09 | 8.200 | 8.290 | 8.100 | 8.280 | 7.589 | 222,213 |
| 2024-04-08 | 8.140 | 8.280 | 8.140 | 8.220 | 7.534 | 202,711 |
| 2024-04-05 | 8.250 | 8.380 | 8.090 | 8.150 | 7.470 | 292,061 |
| 2024-04-04 | 8.290 | 8.390 | 8.250 | 8.270 | 7.580 | 154,116 |
| 2024-04-03 | 8.150 | 8.290 | 8.140 | 8.230 | 7.543 | 390,886 |
| 2024-04-02 | 8.280 | 8.330 | 8.200 | 8.230 | 7.543 | 324,938 |
| 2024-03-28 | 8.290 | 8.310 | 8.130 | 8.280 | 7.589 | 439,148 |
| 2024-03-27 | 8.470 | 8.540 | 8.250 | 8.250 | 7.561 | 798,948 |
| 2024-03-26 | 8.560 | 8.640 | 8.450 | 8.460 | 7.754 | 358,346 |
| 2024-03-25 | 8.670 | 8.730 | 8.540 | 8.560 | 7.845 | 356,094 |
| 2024-03-22 | 8.650 | 8.730 | 8.530 | 8.640 | 7.919 | 365,375 |
| 2024-03-21 | 8.570 | 8.790 | 8.450 | 8.740 | 8.010 | 728,030 |
| 2024-03-20 | 8.490 | 8.710 | 8.440 | 8.500 | 7.790 | 649,009 |
| 2024-03-19 | 8.540 | 8.660 | 8.430 | 8.480 | 7.772 | 549,348 |
| 2024-03-18 | 8.330 | 8.590 | 8.330 | 8.480 | 7.772 | 369,728 |
| 2024-03-15 | 8.330 | 8.630 | 8.330 | 8.610 | 7.891 | 834,694 |
| 2024-03-14 | 8.450 | 8.510 | 8.330 | 8.360 | 7.662 | 674,865 |
| 2024-03-13 | 8.750 | 8.850 | 8.480 | 8.500 | 7.790 | 713,386 |
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.