Data 3 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	6.900	7.050	6.900	6.980	6.307	578,915
2023-09-19	6.900	7.060	6.850	7.040	6.361	425,367
2023-09-18	6.810	6.900	6.760	6.900	6.235	444,513
2023-09-15	6.890	6.925	6.750	6.820	6.163	5,986,915
2023-09-14	6.860	6.960	6.780	6.850	6.190	549,922
2023-09-13	7.060	7.210	7.040	7.080	6.290	751,141
2023-09-12	7.000	7.350	6.980	7.210	6.405	932,038
2023-09-11	7.040	7.110	6.860	7.020	6.237	448,418
2023-09-08	7.150	7.220	6.950	7.000	6.219	454,135
2023-09-07	7.110	7.320	7.110	7.210	6.405	467,155
2023-09-06	7.280	7.280	7.160	7.220	6.414	648,037
2023-09-05	7.380	7.400	7.220	7.300	6.485	234,394
2023-09-04	7.410	7.450	7.190	7.280	6.468	382,320
2023-09-01	7.420	7.500	7.300	7.350	6.530	140,450
2023-08-31	7.400	7.420	7.130	7.410	6.583	426,427
2023-08-30	7.220	7.515	7.210	7.430	6.601	481,574
2023-08-29	7.200	7.200	7.050	7.200	6.397	359,111
2023-08-28	7.080	7.190	6.950	7.190	6.388	406,853
2023-08-25	6.980	7.240	6.980	7.080	6.290	597,486
2023-08-24	6.770	7.060	6.770	7.060	6.272	834,550
2023-08-23	6.400	6.910	6.170	6.860	6.095	1,912,704
2023-08-22	6.600	6.640	6.050	6.100	5.419	3,185,764
2023-08-21	7.620	7.700	7.470	7.510	6.672	451,838
2023-08-18	7.750	7.750	7.650	7.690	6.832	191,043
2023-08-17	7.700	7.760	7.640	7.760	6.894	223,544
2023-08-16	7.710	7.740	7.610	7.720	6.859	323,151
2023-08-15	7.770	7.770	7.580	7.590	6.743	250,040
2023-08-14	7.510	7.795	7.480	7.770	6.903	390,268
2023-08-11	7.600	7.660	7.570	7.630	6.779	213,667
2023-08-10	7.700	7.740	7.520	7.590	6.743	222,972
2023-08-09	7.600	7.630	7.510	7.580	6.734	152,099
2023-08-08	7.650	7.700	7.560	7.570	6.725	192,252
2023-08-07	7.530	7.725	7.530	7.650	6.796	275,155
2023-08-04	7.350	7.540	7.330	7.530	6.690	366,793
2023-08-03	7.500	7.500	7.230	7.350	6.530	216,174
2023-08-02	7.590	7.650	7.490	7.510	6.672	234,112
2023-08-01	7.560	7.580	7.490	7.540	6.699	195,384
2023-07-31	7.530	7.560	7.460	7.510	6.672	171,008
2023-07-28	7.330	7.480	7.310	7.480	6.645	149,171
2023-07-27	7.340	7.410	7.280	7.380	6.556	394,639
2023-07-26	7.280	7.400	7.280	7.340	6.521	132,463
2023-07-25	7.450	7.450	7.250	7.360	6.539	129,635
2023-07-24	7.400	7.405	7.270	7.350	6.530	127,854
2023-07-21	7.390	7.550	7.300	7.390	6.565	232,015
2023-07-20	7.550	7.560	7.425	7.440	6.610	277,408
2023-07-19	7.410	7.500	7.370	7.500	6.663	434,054
2023-07-18	7.490	7.490	7.330	7.330	6.512	78,987
2023-07-17	7.410	7.490	7.380	7.480	6.645	92,328
2023-07-14	7.370	7.440	7.340	7.410	6.583	181,479
2023-07-13	7.330	7.410	7.250	7.380	6.556	148,981
2023-07-12	7.360	7.380	7.200	7.300	6.485	190,347
2023-07-11	7.240	7.450	7.240	7.310	6.494	239,267
2023-07-10	7.250	7.380	7.250	7.350	6.530	130,931
2023-07-07	7.200	7.290	7.110	7.270	6.459	206,878
2023-07-06	7.250	7.320	7.230	7.250	6.441	78,953
2023-07-05	7.160	7.300	7.160	7.300	6.485	137,983
2023-07-04	7.300	7.315	7.120	7.200	6.397	163,655
2023-07-03	7.250	7.390	7.220	7.360	6.539	224,770
2023-06-30	7.110	7.235	7.110	7.200	6.397	174,860
2023-06-29	6.970	7.170	6.920	7.170	6.370	154,954

← NewerPage 14 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.