Data 3 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	10.040	10.040	9.660	9.730	9.562	254,410
2026-07-23	9.960	10.170	9.900	9.980	9.808	557,330
2026-07-22	9.860	10.020	9.760	10.000	9.827	605,661
2026-07-21	9.550	9.890	9.485	9.780	9.611	588,504
2026-07-20	9.550	9.630	9.400	9.490	9.326	235,973
2026-07-17	9.450	9.630	9.440	9.480	9.316	401,912
2026-07-16	9.430	9.485	9.320	9.440	9.277	342,432
2026-07-15	9.610	9.680	9.310	9.480	9.316	286,802
2026-07-14	9.430	9.650	9.405	9.560	9.395	320,577
2026-07-13	9.480	9.490	9.295	9.430	9.267	229,222
2026-07-10	9.480	9.590	9.370	9.490	9.326	255,225
2026-07-09	9.210	9.530	9.210	9.470	9.306	548,446
2026-07-08	9.200	9.430	9.200	9.430	9.267	204,735
2026-07-07	9.430	9.485	9.300	9.440	9.277	230,841
2026-07-06	9.340	9.470	9.150	9.420	9.257	382,476
2026-07-03	9.550	9.550	9.360	9.420	9.257	186,017
2026-07-02	9.570	9.640	9.430	9.500	9.336	520,149
2026-07-01	9.740	9.880	9.240	9.430	9.267	867,080
2026-06-30	9.870	10.030	9.850	9.850	9.680	449,616
2026-06-29	9.920	10.050	9.810	9.840	9.670	311,042
2026-06-26	9.850	9.890	9.710	9.800	9.631	336,043
2026-06-25	9.840	9.920	9.760	9.850	9.680	179,768
2026-06-24	9.750	9.850	9.620	9.800	9.631	453,123
2026-06-23	9.700	9.840	9.510	9.680	9.513	328,007
2026-06-22	9.700	9.840	9.620	9.780	9.611	311,946
2026-06-19	9.950	10.070	9.640	9.650	9.483	1,598,294
2026-06-18	9.910	10.085	9.800	9.880	9.709	649,246
2026-06-17	9.950	9.950	9.730	9.940	9.768	441,232
2026-06-16	9.700	9.940	9.700	9.880	9.709	356,362
2026-06-15	9.750	9.815	9.600	9.810	9.641	319,101
2026-06-12	9.760	9.800	9.600	9.700	9.532	272,594
2026-06-11	9.580	9.790	9.560	9.680	9.513	588,869
2026-06-10	9.500	9.730	9.490	9.620	9.454	345,966
2026-06-09	9.400	9.700	9.290	9.530	9.365	500,226
2026-06-05	9.400	9.510	9.100	9.510	9.346	284,805
2026-06-04	9.180	9.370	9.110	9.320	9.159	304,988
2026-06-03	9.510	9.510	9.320	9.320	9.159	418,991
2026-06-02	9.380	9.530	9.320	9.510	9.346	1,154,795
2026-06-01	9.200	9.560	9.140	9.390	9.228	613,687
2026-05-29	8.870	9.150	8.850	9.020	8.864	704,457
2026-05-28	8.600	8.870	8.600	8.770	8.618	543,621
2026-05-27	8.350	8.750	8.350	8.750	8.599	1,106,086
2026-05-26	8.450	8.450	8.280	8.330	8.186	357,381
2026-05-25	8.400	8.520	8.350	8.370	8.225	447,820
2026-05-22	8.450	8.450	8.350	8.430	8.284	313,844
2026-05-21	8.310	8.490	8.300	8.330	8.186	514,231
2026-05-20	8.310	8.480	8.250	8.250	8.107	320,966
2026-05-19	8.230	8.410	8.230	8.270	8.127	279,458
2026-05-18	8.250	8.300	8.125	8.170	8.029	216,557
2026-05-15	8.100	8.290	8.080	8.190	8.049	344,898
2026-05-14	7.820	8.010	7.820	7.970	7.832	543,799
2026-05-13	8.070	8.070	7.780	7.890	7.754	467,467
2026-05-12	8.270	8.270	7.960	8.080	7.940	589,503
2026-05-11	8.060	8.310	8.040	8.280	8.137	310,679
2026-05-08	8.050	8.230	8.030	8.190	8.049	263,842
2026-05-07	8.000	8.220	7.970	8.170	8.029	644,992
2026-05-06	8.100	8.110	7.930	7.980	7.842	288,852
2026-05-05	8.120	8.250	7.970	7.980	7.842	397,501
2026-05-04	8.080	8.260	8.000	8.120	7.980	344,237
2026-05-01	8.100	8.100	7.980	8.080	7.940	229,015

← NewerPage 2 of 3 · 129 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.