Data 3 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	6.720	6.830	6.650	6.820	5.977	60,365
2023-01-03	6.700	6.780	6.610	6.610	5.793	32,374
2022-12-30	6.780	6.850	6.720	6.770	5.933	63,668
2022-12-29	6.650	6.715	6.600	6.690	5.863	54,378
2022-12-28	6.880	6.880	6.640	6.650	5.828	13,556
2022-12-23	6.850	6.850	6.700	6.810	5.968	51,455
2022-12-22	6.720	6.890	6.680	6.890	6.038	122,609
2022-12-21	6.700	6.735	6.610	6.690	5.863	44,749
2022-12-20	6.770	6.770	6.650	6.690	5.863	127,701
2022-12-19	6.970	7.010	6.710	6.750	5.915	187,693
2022-12-16	6.560	7.000	6.510	7.000	6.134	403,738
2022-12-15	6.620	6.880	6.570	6.820	5.977	156,784
2022-12-14	6.500	6.680	6.490	6.580	5.766	151,123
2022-12-13	6.250	6.525	6.210	6.500	5.696	130,647
2022-12-12	6.200	6.380	6.100	6.280	5.503	159,700
2022-12-09	6.330	6.420	6.170	6.230	5.460	228,394
2022-12-08	6.410	6.490	6.290	6.330	5.547	132,411
2022-12-07	6.600	6.700	6.420	6.470	5.670	170,542
2022-12-06	6.900	6.900	6.600	6.600	5.784	185,389
2022-12-05	6.940	6.940	6.810	6.930	6.073	130,690
2022-12-02	6.970	6.970	6.820	6.820	5.977	59,193
2022-12-01	6.970	6.970	6.800	6.890	6.038	43,536
2022-11-30	6.970	6.970	6.730	6.850	6.003	317,045
2022-11-29	6.800	6.890	6.800	6.860	6.012	20,566
2022-11-28	6.790	6.940	6.780	6.830	5.985	76,438
2022-11-25	6.810	6.910	6.780	6.800	5.959	61,936
2022-11-24	6.750	6.830	6.710	6.800	5.959	37,223
2022-11-23	6.740	6.840	6.710	6.750	5.915	106,462
2022-11-22	6.680	6.750	6.680	6.690	5.863	34,591
2022-11-21	6.780	6.780	6.670	6.750	5.915	53,710
2022-11-18	6.760	6.790	6.700	6.730	5.898	115,035
2022-11-17	6.750	6.800	6.680	6.710	5.880	587,836
2022-11-16	6.880	6.880	6.700	6.730	5.898	91,000
2022-11-15	6.680	6.790	6.580	6.750	5.915	104,143
2022-11-14	6.980	6.980	6.640	6.640	5.819	143,658
2022-11-11	6.700	6.820	6.610	6.780	5.942	499,328
2022-11-10	6.700	6.710	6.240	6.450	5.652	486,070
2022-11-09	6.850	6.870	6.730	6.800	5.959	168,797
2022-11-08	6.710	6.905	6.650	6.820	5.977	244,388
2022-11-07	7.000	7.050	6.700	6.710	5.880	210,071
2022-11-04	6.950	7.080	6.800	6.900	6.047	283,362
2022-11-03	6.940	7.010	6.860	6.900	6.047	208,105
2022-11-02	6.930	7.160	6.860	7.070	6.196	598,753
2022-11-01	6.920	6.990	6.740	6.790	5.950	172,913
2022-10-31	6.650	6.940	6.620	6.900	6.047	372,222
2022-10-28	6.480	6.680	6.480	6.560	5.749	71,253
2022-10-27	6.650	6.700	6.540	6.570	5.758	321,595
2022-10-26	6.620	6.800	6.490	6.640	5.819	523,459
2022-10-25	6.490	6.535	6.460	6.520	5.714	100,743
2022-10-24	6.380	6.530	6.380	6.480	5.679	151,535
2022-10-21	6.490	6.490	6.260	6.260	5.486	183,126
2022-10-20	6.500	6.530	6.350	6.450	5.652	190,582
2022-10-19	6.470	6.620	6.430	6.530	5.723	395,261
2022-10-18	6.340	6.540	6.340	6.470	5.670	142,246
2022-10-17	6.280	6.330	6.230	6.300	5.521	190,475
2022-10-14	6.470	6.540	6.260	6.340	5.556	197,455
2022-10-13	6.400	6.440	6.230	6.410	5.617	220,287
2022-10-12	6.280	6.390	6.200	6.350	5.565	210,882
2022-10-11	6.440	6.510	6.290	6.290	5.512	157,263
2022-10-10	6.260	6.420	6.150	6.400	5.609	684,514

← NewerPage 17 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.