Data 3 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 5.000 | 5.500 | 5.000 | 5.320 | 4.584 | 1,181,872 |
| 2022-07-13 | 4.750 | 4.840 | 4.745 | 4.840 | 4.170 | 88,001 |
| 2022-07-12 | 4.960 | 4.960 | 4.740 | 4.780 | 4.118 | 131,000 |
| 2022-07-11 | 5.000 | 5.100 | 4.890 | 4.920 | 4.239 | 146,567 |
| 2022-07-08 | 5.100 | 5.195 | 5.030 | 5.190 | 4.472 | 159,670 |
| 2022-07-07 | 4.950 | 5.070 | 4.890 | 5.040 | 4.342 | 169,464 |
| 2022-07-06 | 4.840 | 5.050 | 4.840 | 5.030 | 4.334 | 99,425 |
| 2022-07-05 | 4.780 | 4.880 | 4.780 | 4.860 | 4.187 | 107,419 |
| 2022-07-04 | 4.750 | 4.790 | 4.650 | 4.780 | 4.118 | 382,785 |
| 2022-07-01 | 4.600 | 4.820 | 4.600 | 4.690 | 4.041 | 146,293 |
| 2022-06-30 | 4.770 | 4.795 | 4.630 | 4.660 | 4.015 | 279,054 |
| 2022-06-29 | 4.720 | 4.770 | 4.650 | 4.770 | 4.110 | 104,036 |
| 2022-06-28 | 4.720 | 4.870 | 4.720 | 4.810 | 4.144 | 229,416 |
| 2022-06-27 | 4.850 | 4.940 | 4.790 | 4.840 | 4.170 | 234,600 |
| 2022-06-24 | 4.750 | 4.900 | 4.740 | 4.890 | 4.213 | 171,079 |
| 2022-06-23 | 4.620 | 4.730 | 4.510 | 4.700 | 4.049 | 420,729 |
| 2022-06-22 | 4.640 | 4.640 | 4.460 | 4.550 | 3.920 | 190,154 |
| 2022-06-21 | 4.390 | 4.710 | 4.390 | 4.670 | 4.024 | 172,715 |
| 2022-06-20 | 4.310 | 4.590 | 4.310 | 4.500 | 3.877 | 231,290 |
| 2022-06-17 | 4.450 | 4.450 | 4.300 | 4.310 | 3.713 | 374,435 |
| 2022-06-16 | 4.490 | 4.605 | 4.450 | 4.460 | 3.843 | 171,570 |
| 2022-06-15 | 4.520 | 4.680 | 4.440 | 4.450 | 3.834 | 224,509 |
| 2022-06-14 | 4.510 | 4.640 | 4.460 | 4.640 | 3.998 | 175,854 |
| 2022-06-10 | 4.710 | 4.790 | 4.650 | 4.730 | 4.075 | 106,185 |
| 2022-06-09 | 4.730 | 4.800 | 4.690 | 4.770 | 4.110 | 167,766 |
| 2022-06-08 | 4.800 | 4.850 | 4.720 | 4.750 | 4.093 | 466,500 |
| 2022-06-07 | 4.790 | 4.810 | 4.630 | 4.680 | 4.032 | 183,319 |
| 2022-06-06 | 4.770 | 4.850 | 4.750 | 4.790 | 4.127 | 145,233 |
| 2022-06-03 | 4.830 | 4.930 | 4.770 | 4.820 | 4.153 | 80,098 |
| 2022-06-02 | 4.830 | 4.930 | 4.800 | 4.830 | 4.161 | 90,376 |
| 2022-06-01 | 4.890 | 4.930 | 4.800 | 4.840 | 4.170 | 128,449 |
| 2022-05-31 | 4.930 | 4.960 | 4.830 | 4.860 | 4.187 | 231,049 |
| 2022-05-30 | 4.910 | 4.970 | 4.860 | 4.910 | 4.230 | 125,976 |
| 2022-05-27 | 4.940 | 5.030 | 4.850 | 4.890 | 4.213 | 97,187 |
| 2022-05-26 | 4.880 | 4.970 | 4.870 | 4.890 | 4.213 | 191,428 |
| 2022-05-25 | 4.910 | 4.970 | 4.880 | 4.880 | 4.205 | 165,091 |
| 2022-05-24 | 4.950 | 5.040 | 4.860 | 5.000 | 4.308 | 187,562 |
| 2022-05-23 | 5.170 | 5.280 | 4.910 | 4.910 | 4.230 | 223,455 |
| 2022-05-20 | 5.040 | 5.160 | 5.020 | 5.100 | 4.394 | 240,028 |
| 2022-05-19 | 5.520 | 5.520 | 5.010 | 5.120 | 4.411 | 728,131 |
| 2022-05-18 | 5.500 | 5.695 | 5.500 | 5.650 | 4.868 | 486,897 |
| 2022-05-17 | 5.320 | 5.500 | 5.320 | 5.480 | 4.721 | 93,251 |
| 2022-05-16 | 5.300 | 5.400 | 5.280 | 5.400 | 4.653 | 104,621 |
| 2022-05-13 | 5.300 | 5.390 | 5.300 | 5.320 | 4.584 | 107,399 |
| 2022-05-12 | 5.490 | 5.490 | 5.280 | 5.330 | 4.592 | 117,297 |
| 2022-05-11 | 5.280 | 5.430 | 5.270 | 5.430 | 4.678 | 98,033 |
| 2022-05-10 | 5.360 | 5.460 | 5.300 | 5.440 | 4.687 | 170,220 |
| 2022-05-09 | 5.400 | 5.400 | 5.240 | 5.300 | 4.566 | 127,949 |
| 2022-05-06 | 5.250 | 5.410 | 5.250 | 5.380 | 4.635 | 108,150 |
| 2022-05-05 | 5.420 | 5.500 | 5.420 | 5.430 | 4.678 | 58,446 |
| 2022-05-04 | 5.550 | 5.580 | 5.270 | 5.420 | 4.670 | 243,577 |
| 2022-05-03 | 5.650 | 5.650 | 5.450 | 5.590 | 4.816 | 236,624 |
| 2022-05-02 | 5.700 | 5.850 | 5.570 | 5.610 | 4.833 | 254,764 |
| 2022-04-29 | 5.650 | 5.900 | 5.610 | 5.820 | 5.014 | 210,659 |
| 2022-04-28 | 5.620 | 5.760 | 5.590 | 5.650 | 4.868 | 68,193 |
| 2022-04-27 | 5.600 | 5.710 | 5.550 | 5.650 | 4.868 | 251,563 |
| 2022-04-26 | 5.690 | 5.780 | 5.600 | 5.760 | 4.963 | 134,968 |
| 2022-04-22 | 5.610 | 5.720 | 5.610 | 5.700 | 4.911 | 73,099 |
| 2022-04-21 | 5.670 | 5.710 | 5.620 | 5.710 | 4.920 | 78,231 |
| 2022-04-20 | 5.650 | 5.770 | 5.650 | 5.670 | 4.885 | 293,050 |
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.