Data 3 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	8.210	8.250	8.160	8.180	7.391	481,790
2023-12-12	8.060	8.230	8.040	8.200	7.410	559,949
2023-12-11	8.110	8.160	8.040	8.080	7.301	609,863
2023-12-08	8.100	8.170	8.040	8.110	7.328	387,168
2023-12-07	8.090	8.120	7.980	8.080	7.301	559,151
2023-12-06	8.000	8.160	7.920	8.100	7.319	662,761
2023-12-05	7.880	7.990	7.880	7.990	7.220	454,800
2023-12-04	7.940	8.000	7.850	7.850	7.093	372,258
2023-12-01	7.770	7.870	7.770	7.870	7.111	256,373
2023-11-30	7.770	7.860	7.750	7.850	7.093	468,265
2023-11-29	7.860	7.860	7.720	7.760	7.012	432,269
2023-11-28	7.750	7.860	7.720	7.750	7.003	182,173
2023-11-27	7.780	7.780	7.690	7.770	7.021	237,923
2023-11-24	7.820	7.830	7.730	7.740	6.994	86,207
2023-11-23	7.870	7.990	7.790	7.790	7.039	157,951
2023-11-22	7.860	7.880	7.750	7.840	7.084	298,127
2023-11-21	7.690	7.840	7.650	7.830	7.075	520,406
2023-11-20	7.540	7.690	7.500	7.600	6.867	276,560
2023-11-17	7.490	7.630	7.410	7.540	6.813	258,597
2023-11-16	7.510	7.510	7.280	7.340	6.632	300,457
2023-11-15	7.500	7.510	7.380	7.430	6.714	237,558
2023-11-14	7.360	7.420	7.290	7.400	6.687	216,525
2023-11-13	7.150	7.350	7.150	7.270	6.569	233,138
2023-11-10	7.240	7.300	7.185	7.260	6.560	204,081
2023-11-09	7.270	7.330	7.120	7.330	6.623	331,603
2023-11-08	7.300	7.400	7.260	7.310	6.605	407,683
2023-11-07	7.200	7.210	7.120	7.190	6.497	228,690
2023-11-06	7.280	7.330	7.150	7.150	6.461	236,910
2023-11-03	7.200	7.290	7.110	7.230	6.533	640,561
2023-11-02	7.150	7.230	7.100	7.150	6.461	397,674
2023-11-01	6.900	7.030	6.810	7.010	6.334	341,131
2023-10-31	7.000	7.290	6.770	6.770	6.117	742,022
2023-10-30	7.020	7.180	7.010	7.140	6.452	142,256
2023-10-27	7.210	7.210	7.070	7.120	6.434	177,378
2023-10-26	7.020	7.240	7.020	7.160	6.470	335,208
2023-10-25	7.040	7.160	7.020	7.080	6.398	252,256
2023-10-24	7.140	7.240	7.040	7.090	6.407	281,412
2023-10-23	6.860	7.150	6.860	7.110	6.425	302,871
2023-10-20	6.880	6.970	6.855	6.940	6.271	129,650
2023-10-19	6.950	7.010	6.860	6.970	6.298	234,554
2023-10-18	7.090	7.130	6.980	7.030	6.352	300,340
2023-10-17	7.110	7.170	6.965	7.140	6.452	209,523
2023-10-16	7.060	7.140	6.980	6.980	6.307	257,618
2023-10-13	7.170	7.290	7.155	7.240	6.542	408,863
2023-10-12	7.160	7.360	7.160	7.290	6.587	391,482
2023-10-11	7.090	7.150	7.060	7.140	6.452	192,552
2023-10-10	7.090	7.180	7.000	7.140	6.452	300,200
2023-10-09	7.050	7.100	6.950	6.980	6.307	150,576
2023-10-06	6.990	7.070	6.900	6.970	6.298	201,153
2023-10-05	7.140	7.140	6.910	7.100	6.416	517,512
2023-10-04	6.760	7.030	6.760	7.000	6.325	577,688
2023-10-03	6.850	6.900	6.750	6.780	6.126	367,995
2023-10-02	7.140	7.150	6.890	6.890	6.226	211,150
2023-09-29	7.060	7.180	7.030	7.080	6.398	331,191
2023-09-28	6.990	7.090	6.990	7.060	6.379	242,260
2023-09-27	7.030	7.180	7.000	7.090	6.407	354,577
2023-09-26	7.050	7.140	7.010	7.120	6.434	241,332
2023-09-25	7.140	7.170	7.040	7.140	6.452	424,945
2023-09-22	7.040	7.115	6.960	7.100	6.416	631,708
2023-09-21	6.990	7.200	6.975	7.170	6.479	1,250,153

← NewerPage 13 of 22 · 1,265 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.