Data 3 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	6.500	6.500	6.360	6.400	5.609	151,634
2022-10-06	6.500	6.630	6.480	6.500	5.696	379,308
2022-10-05	6.480	6.605	6.405	6.500	5.696	462,662
2022-10-04	6.100	6.360	6.100	6.360	5.574	243,752
2022-10-03	6.300	6.300	6.050	6.090	5.337	163,009
2022-09-30	6.200	6.250	6.050	6.250	5.477	509,974
2022-09-29	6.250	6.390	6.070	6.270	5.495	261,998
2022-09-28	6.200	6.240	6.030	6.200	5.433	277,461
2022-09-27	6.230	6.290	6.070	6.230	5.460	255,950
2022-09-26	6.270	6.320	6.120	6.150	5.390	370,189
2022-09-23	6.450	6.490	6.250	6.370	5.582	471,690
2022-09-21	6.440	6.560	6.375	6.510	5.705	583,868
2022-09-20	6.440	6.450	6.340	6.350	5.565	118,335
2022-09-19	6.300	6.375	6.300	6.340	5.556	99,151
2022-09-16	6.320	6.380	6.240	6.350	5.565	216,965
2022-09-15	6.250	6.320	6.140	6.300	5.521	121,006
2022-09-14	6.300	6.340	6.190	6.320	5.445	179,484
2022-09-13	6.450	6.470	6.370	6.400	5.514	235,368
2022-09-12	6.470	6.535	6.340	6.420	5.531	134,802
2022-09-09	6.350	6.390	6.220	6.360	5.480	130,714
2022-09-08	6.300	6.320	6.120	6.320	5.445	216,744
2022-09-07	6.150	6.230	6.010	6.230	5.368	262,590
2022-09-06	6.220	6.220	6.090	6.090	5.247	88,629
2022-09-05	6.170	6.190	6.070	6.150	5.299	98,475
2022-09-02	6.120	6.230	6.070	6.180	5.325	127,450
2022-09-01	6.030	6.140	6.030	6.100	5.256	50,301
2022-08-31	6.000	6.150	5.990	6.140	5.290	142,959
2022-08-30	5.970	6.070	5.970	6.020	5.187	48,020
2022-08-29	6.000	6.055	5.880	5.990	5.161	103,254
2022-08-26	6.200	6.210	6.100	6.170	5.316	65,986
2022-08-25	6.450	6.450	6.065	6.200	5.342	118,329
2022-08-24	6.020	6.270	6.020	6.190	5.333	192,091
2022-08-23	6.090	6.270	6.090	6.160	5.307	196,907
2022-08-22	6.250	6.290	6.030	6.110	5.264	191,734
2022-08-19	6.400	6.400	6.250	6.300	5.428	231,574
2022-08-18	6.460	6.460	6.280	6.290	5.419	324,797
2022-08-17	6.420	6.595	6.310	6.450	5.557	413,119
2022-08-16	6.420	6.480	6.300	6.390	5.505	264,304
2022-08-15	6.450	6.580	6.390	6.430	5.540	400,844
2022-08-12	6.340	6.480	6.280	6.300	5.428	311,512
2022-08-11	6.300	6.350	6.250	6.330	5.454	83,460
2022-08-10	6.140	6.230	5.970	6.230	5.368	94,707
2022-08-09	6.270	6.270	6.120	6.140	5.290	240,087
2022-08-08	6.390	6.390	6.140	6.210	5.350	151,504
2022-08-05	6.300	6.460	6.260	6.390	5.505	229,626
2022-08-04	6.320	6.380	6.160	6.250	5.385	192,717
2022-08-03	6.100	6.260	5.980	6.260	5.393	170,870
2022-08-02	6.040	6.150	5.930	6.130	5.281	208,230
2022-08-01	6.240	6.310	6.040	6.040	5.204	347,978
2022-07-29	6.100	6.240	5.960	6.210	5.350	425,782
2022-07-28	6.010	6.170	5.870	6.030	5.195	371,768
2022-07-27	5.700	5.930	5.700	5.900	5.083	258,130
2022-07-26	5.810	5.835	5.710	5.830	5.023	182,424
2022-07-25	5.900	5.930	5.820	5.850	5.040	231,463
2022-07-22	5.730	6.000	5.640	5.980	5.152	336,983
2022-07-21	5.640	5.730	5.590	5.730	4.937	124,827
2022-07-20	5.350	5.620	5.350	5.600	4.825	248,895
2022-07-19	5.380	5.400	5.280	5.330	4.592	87,374
2022-07-18	5.350	5.400	5.290	5.320	4.584	150,025
2022-07-15	5.300	5.350	5.180	5.350	4.609	190,928

← NewerPage 18 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.