Data 3 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	6.980	6.980	6.870	6.960	6.183	1,405,545
2023-06-27	6.870	6.920	6.850	6.900	6.130	216,843
2023-06-26	6.750	6.880	6.745	6.880	6.112	160,538
2023-06-23	6.790	6.860	6.730	6.730	5.979	211,890
2023-06-22	6.900	6.920	6.790	6.800	6.041	185,952
2023-06-21	6.940	7.050	6.860	6.880	6.112	151,055
2023-06-20	7.030	7.030	6.830	6.910	6.139	126,473
2023-06-19	6.820	7.020	6.820	7.020	6.237	73,230
2023-06-16	6.990	6.990	6.800	6.870	6.103	195,830
2023-06-15	7.070	7.070	6.900	6.960	6.183	247,965
2023-06-14	6.900	7.130	6.890	7.050	6.263	376,611
2023-06-13	6.840	6.930	6.810	6.850	6.086	251,627
2023-06-09	7.130	7.130	6.890	6.900	6.130	171,174
2023-06-08	7.040	7.170	6.960	7.110	6.317	267,908
2023-06-07	7.060	7.150	6.980	7.050	6.263	80,355
2023-06-06	6.930	7.040	6.910	6.970	6.192	210,266
2023-06-05	7.200	7.250	7.050	7.070	6.281	216,494
2023-06-02	7.080	7.190	7.080	7.140	6.343	126,518
2023-06-01	7.140	7.140	7.000	7.140	6.343	121,326
2023-05-31	7.020	7.080	6.910	7.080	6.290	309,700
2023-05-30	7.130	7.130	6.980	6.990	6.210	61,224
2023-05-29	7.020	7.250	6.970	7.130	6.334	228,296
2023-05-26	6.880	7.120	6.880	7.020	6.237	163,835
2023-05-25	7.000	7.040	6.880	6.960	6.183	248,833
2023-05-24	7.120	7.140	7.000	7.040	6.254	220,665
2023-05-23	7.140	7.240	7.070	7.160	6.361	98,243
2023-05-22	7.260	7.310	7.140	7.140	6.343	189,404
2023-05-19	7.260	7.280	7.110	7.280	6.468	289,374
2023-05-18	7.270	7.310	7.210	7.220	6.414	65,213
2023-05-17	7.470	7.470	7.240	7.270	6.459	83,477
2023-05-16	7.430	7.490	7.380	7.480	6.645	159,259
2023-05-15	7.300	7.480	7.260	7.460	6.628	220,508
2023-05-12	7.210	7.390	7.210	7.330	6.512	106,298
2023-05-11	7.110	7.220	7.110	7.210	6.405	477,785
2023-05-10	7.180	7.190	7.100	7.180	6.379	613,806
2023-05-09	7.270	7.300	7.160	7.180	6.379	175,546
2023-05-08	7.170	7.270	7.160	7.270	6.459	195,823
2023-05-05	7.220	7.260	7.100	7.150	6.352	60,470
2023-05-04	7.210	7.370	7.150	7.200	6.397	140,130
2023-05-03	7.160	7.400	7.120	7.400	6.574	280,421
2023-05-02	7.500	7.500	7.190	7.190	6.388	462,631
2023-05-01	7.650	7.850	7.490	7.500	6.663	169,283
2023-04-28	7.500	7.680	7.480	7.590	6.743	277,178
2023-04-27	7.540	7.590	7.465	7.500	6.663	137,849
2023-04-26	7.470	7.630	7.450	7.510	6.672	174,841
2023-04-24	7.440	7.520	7.380	7.470	6.636	180,020
2023-04-21	7.470	7.510	7.400	7.440	6.610	454,637
2023-04-20	7.460	7.470	7.350	7.430	6.601	481,351
2023-04-19	7.510	7.520	7.340	7.390	6.565	294,780
2023-04-18	7.450	7.540	7.420	7.510	6.672	120,531
2023-04-17	7.400	7.500	7.370	7.480	6.645	108,665
2023-04-14	7.310	7.430	7.280	7.400	6.574	66,669
2023-04-13	7.330	7.380	7.270	7.350	6.530	87,938
2023-04-12	7.370	7.465	7.330	7.380	6.556	105,557
2023-04-11	7.650	7.680	7.350	7.370	6.548	281,832
2023-04-06	7.610	7.670	7.540	7.600	6.752	128,540
2023-04-05	7.350	7.630	7.350	7.630	6.779	208,601
2023-04-04	7.480	7.520	7.415	7.490	6.654	94,758
2023-04-03	7.350	7.540	7.300	7.450	6.619	146,252
2023-03-31	7.230	7.280	7.100	7.280	6.468	230,026

← NewerPage 15 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.