Data 3 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	7.160	7.250	7.120	7.230	6.423	84,653
2023-03-29	7.100	7.220	7.060	7.100	6.308	68,640
2023-03-28	7.350	7.380	7.100	7.130	6.334	135,225
2023-03-27	7.350	7.410	7.250	7.310	6.494	85,470
2023-03-24	7.100	7.240	7.030	7.240	6.432	74,776
2023-03-23	7.260	7.270	7.110	7.110	6.317	82,857
2023-03-22	7.200	7.310	7.120	7.270	6.459	109,829
2023-03-21	7.290	7.390	7.150	7.210	6.405	165,797
2023-03-20	7.100	7.215	7.100	7.210	6.405	152,133
2023-03-17	7.200	7.230	7.070	7.180	6.379	183,236
2023-03-16	7.280	7.280	7.120	7.210	6.405	188,396
2023-03-15	7.320	7.440	7.310	7.360	6.450	271,002
2023-03-14	7.400	7.400	7.260	7.290	6.389	195,368
2023-03-13	7.500	7.510	7.380	7.450	6.529	147,423
2023-03-10	7.560	7.590	7.470	7.550	6.616	189,641
2023-03-09	7.590	7.645	7.480	7.600	6.660	238,456
2023-03-08	7.450	7.590	7.390	7.590	6.651	177,093
2023-03-07	7.410	7.500	7.355	7.500	6.573	121,863
2023-03-06	7.500	7.500	7.380	7.410	6.494	132,431
2023-03-03	7.490	7.530	7.320	7.420	6.502	266,159
2023-03-02	7.480	7.580	7.450	7.460	6.538	264,850
2023-03-01	7.380	7.500	7.210	7.480	6.555	209,149
2023-02-28	7.270	7.410	7.265	7.410	6.494	273,218
2023-02-27	7.270	7.280	7.110	7.270	6.371	85,562
2023-02-24	7.210	7.335	7.190	7.250	6.353	214,513
2023-02-23	7.180	7.320	7.160	7.180	6.292	183,795
2023-02-22	6.990	7.310	6.910	7.310	6.406	427,269
2023-02-21	7.090	7.110	6.990	7.000	6.134	143,983
2023-02-20	7.140	7.160	6.980	7.090	6.213	178,505
2023-02-17	7.150	7.210	6.830	7.110	6.231	360,751
2023-02-16	7.450	7.500	7.120	7.160	6.275	569,407
2023-02-15	7.150	7.300	7.120	7.300	6.397	341,461
2023-02-14	7.060	7.220	7.000	7.170	6.283	180,125
2023-02-13	7.230	7.230	6.970	7.000	6.134	229,197
2023-02-10	7.300	7.300	7.170	7.250	6.353	163,527
2023-02-09	7.200	7.290	7.200	7.260	6.362	290,301
2023-02-08	7.270	7.375	7.240	7.300	6.397	266,953
2023-02-07	7.200	7.430	7.200	7.330	6.424	147,992
2023-02-06	7.290	7.330	7.200	7.260	6.362	221,088
2023-02-03	7.250	7.420	7.245	7.300	6.397	240,997
2023-02-02	7.270	7.290	7.160	7.250	6.353	118,582
2023-02-01	7.330	7.350	7.060	7.110	6.231	312,346
2023-01-31	7.200	7.340	7.165	7.320	6.415	169,765
2023-01-30	7.300	7.310	7.170	7.200	6.310	144,189
2023-01-27	7.210	7.250	7.150	7.200	6.310	98,624
2023-01-25	7.090	7.260	7.060	7.210	6.318	117,944
2023-01-24	7.160	7.190	7.040	7.090	6.213	221,189
2023-01-23	7.160	7.210	7.010	7.120	6.240	106,164
2023-01-20	7.130	7.160	7.060	7.150	6.266	108,816
2023-01-19	7.280	7.360	7.110	7.130	6.248	179,120
2023-01-18	7.030	7.340	7.030	7.270	6.371	451,769
2023-01-17	6.900	7.320	6.860	7.000	6.134	844,863
2023-01-16	6.880	6.880	6.685	6.710	5.880	219,275
2023-01-13	6.880	6.880	6.760	6.840	5.994	123,053
2023-01-12	6.650	6.860	6.560	6.830	5.985	124,302
2023-01-11	6.650	6.730	6.580	6.660	5.836	269,691
2023-01-10	6.620	6.845	6.620	6.680	5.854	184,111
2023-01-09	6.850	6.960	6.790	6.860	6.012	121,798
2023-01-06	6.870	6.870	6.780	6.810	5.968	32,308
2023-01-05	6.630	6.980	6.600	6.820	5.977	80,683

← NewerPage 16 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.