Data 3 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	8.700	8.950	8.660	8.940	8.078	411,258
2024-03-11	8.680	8.870	8.670	8.780	7.934	279,244
2024-03-08	8.810	8.910	8.760	8.820	7.970	283,688
2024-03-07	8.630	8.750	8.560	8.730	7.888	677,740
2024-03-06	8.450	8.660	8.350	8.600	7.771	606,770
2024-03-05	8.310	8.700	8.290	8.580	7.753	988,297
2024-03-04	8.340	8.430	8.270	8.320	7.518	492,042
2024-03-01	8.360	8.410	8.180	8.260	7.464	766,863
2024-02-29	8.050	8.410	8.020	8.410	7.599	1,122,928
2024-02-28	8.010	8.150	7.960	8.070	7.292	993,969
2024-02-27	7.920	8.020	7.850	7.940	7.175	692,395
2024-02-26	7.970	8.080	7.840	7.900	7.138	851,864
2024-02-23	7.670	8.000	7.660	7.940	7.175	871,047
2024-02-22	7.600	7.750	7.540	7.650	6.913	898,182
2024-02-21	7.840	7.970	7.600	7.600	6.867	1,331,268
2024-02-20	7.850	8.090	7.760	7.860	7.102	1,055,696
2024-02-19	7.710	8.000	7.700	7.760	7.012	1,762,935
2024-02-16	8.380	8.380	7.690	7.690	6.949	2,764,740
2024-02-15	9.780	9.890	8.160	8.500	7.681	3,479,592
2024-02-14	9.850	9.880	9.650	9.780	8.837	482,067
2024-02-13	9.990	10.010	9.820	9.920	8.964	392,922
2024-02-12	9.900	9.960	9.840	9.930	8.973	225,312
2024-02-09	9.780	9.860	9.730	9.840	8.891	333,213
2024-02-08	9.780	9.780	9.680	9.770	8.828	261,934
2024-02-07	9.700	9.780	9.650	9.710	8.774	366,659
2024-02-06	9.610	9.720	9.500	9.650	8.720	264,700
2024-02-05	9.600	9.610	9.500	9.600	8.675	198,365
2024-02-02	9.540	9.630	9.480	9.600	8.675	571,086
2024-02-01	9.740	9.740	9.460	9.500	8.584	405,206
2024-01-31	9.660	9.780	9.610	9.780	8.837	486,658
2024-01-30	9.590	9.760	9.410	9.660	8.729	741,434
2024-01-29	9.300	9.410	9.170	9.410	8.503	483,794
2024-01-25	9.340	9.340	9.090	9.200	8.313	361,430
2024-01-24	9.250	9.285	9.130	9.250	8.358	514,179
2024-01-23	9.350	9.360	9.210	9.310	8.413	445,148
2024-01-22	9.250	9.380	9.180	9.380	8.476	411,880
2024-01-19	8.960	9.140	8.920	9.120	8.241	709,512
2024-01-18	8.830	8.880	8.520	8.880	8.024	906,695
2024-01-17	8.350	8.840	8.330	8.840	7.988	1,042,234
2024-01-16	8.220	8.630	8.120	8.410	7.599	498,380
2024-01-15	8.390	8.390	8.330	8.350	7.545	26,689
2024-01-12	8.260	8.410	8.260	8.410	7.599	307,519
2024-01-11	8.480	8.480	8.270	8.300	7.500	266,489
2024-01-10	8.360	8.410	8.310	8.350	7.545	284,716
2024-01-09	8.510	8.510	8.310	8.360	7.554	225,655
2024-01-08	8.400	8.460	8.350	8.420	7.608	176,706
2024-01-05	8.440	8.470	8.380	8.420	7.608	220,605
2024-01-04	8.440	8.460	8.330	8.370	7.563	330,792
2024-01-03	8.260	8.490	8.260	8.440	7.626	468,592
2024-01-02	8.440	8.560	8.400	8.440	7.626	201,476
2023-12-29	8.480	8.480	8.420	8.440	7.626	139,260
2023-12-28	8.470	8.470	8.380	8.460	7.644	167,561
2023-12-27	8.400	8.400	8.260	8.380	7.572	191,126
2023-12-22	8.320	8.320	8.200	8.290	7.491	221,734
2023-12-21	8.380	8.380	8.260	8.280	7.482	326,297
2023-12-20	8.410	8.490	8.340	8.390	7.581	263,770
2023-12-19	8.200	8.380	8.150	8.350	7.545	486,068
2023-12-18	8.340	8.340	8.240	8.260	7.464	204,047
2023-12-15	8.310	8.400	8.220	8.320	7.518	1,118,810
2023-12-14	8.300	8.310	8.220	8.260	7.464	414,706

← NewerPage 12 of 22 · 1,268 trading daysOlder →

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.