Data 3 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 5.650 | 5.770 | 5.650 | 5.670 | 4.885 | 293,050 |
| 2022-04-19 | 5.670 | 5.670 | 5.555 | 5.610 | 4.833 | 91,373 |
| 2022-04-14 | 5.620 | 5.700 | 5.560 | 5.690 | 4.902 | 106,518 |
| 2022-04-13 | 5.560 | 5.670 | 5.560 | 5.620 | 4.842 | 60,845 |
| 2022-04-12 | 5.630 | 5.630 | 5.510 | 5.560 | 4.790 | 85,084 |
| 2022-04-11 | 5.680 | 5.680 | 5.580 | 5.630 | 4.851 | 102,114 |
| 2022-04-08 | 5.540 | 5.680 | 5.540 | 5.670 | 4.885 | 126,085 |
| 2022-04-07 | 5.840 | 5.840 | 5.495 | 5.540 | 4.773 | 101,620 |
| 2022-04-06 | 5.730 | 5.740 | 5.610 | 5.740 | 4.945 | 86,291 |
| 2022-04-05 | 5.900 | 5.900 | 5.730 | 5.730 | 4.937 | 112,321 |
| 2022-04-04 | 5.760 | 5.850 | 5.690 | 5.780 | 4.980 | 161,147 |
| 2022-04-01 | 5.860 | 5.860 | 5.740 | 5.770 | 4.971 | 64,439 |
| 2022-03-31 | 5.950 | 5.950 | 5.830 | 5.900 | 5.083 | 74,541 |
| 2022-03-30 | 5.950 | 6.000 | 5.870 | 5.970 | 5.144 | 206,511 |
| 2022-03-29 | 5.620 | 5.900 | 5.620 | 5.900 | 5.083 | 144,504 |
| 2022-03-28 | 5.710 | 5.770 | 5.590 | 5.590 | 4.816 | 173,926 |
| 2022-03-25 | 5.880 | 5.920 | 5.750 | 5.780 | 4.980 | 112,278 |
| 2022-03-24 | 5.950 | 5.950 | 5.850 | 5.900 | 5.083 | 85,346 |
| 2022-03-23 | 5.860 | 5.970 | 5.840 | 5.910 | 5.092 | 68,673 |
| 2022-03-22 | 5.900 | 5.960 | 5.820 | 5.880 | 5.066 | 48,135 |
| 2022-03-21 | 6.020 | 6.120 | 5.870 | 5.930 | 5.109 | 114,765 |
| 2022-03-18 | 5.970 | 5.990 | 5.820 | 5.990 | 5.161 | 509,945 |
| 2022-03-17 | 5.760 | 5.955 | 5.760 | 5.930 | 5.109 | 155,405 |
| 2022-03-16 | 5.670 | 5.750 | 5.580 | 5.720 | 4.928 | 175,036 |
| 2022-03-15 | 5.600 | 5.710 | 5.550 | 5.650 | 4.805 | 675,498 |
| 2022-03-14 | 5.600 | 5.720 | 5.570 | 5.630 | 4.788 | 124,655 |
| 2022-03-11 | 5.600 | 5.605 | 5.530 | 5.560 | 4.729 | 125,801 |
| 2022-03-10 | 5.420 | 5.650 | 5.420 | 5.620 | 4.780 | 111,000 |
| 2022-03-09 | 5.440 | 5.540 | 5.380 | 5.510 | 4.686 | 83,902 |
| 2022-03-08 | 5.400 | 5.500 | 5.370 | 5.370 | 4.567 | 175,931 |
| 2022-03-07 | 5.360 | 5.470 | 5.330 | 5.440 | 4.627 | 244,910 |
| 2022-03-04 | 5.600 | 5.600 | 5.290 | 5.440 | 4.627 | 296,705 |
| 2022-03-03 | 5.690 | 5.690 | 5.550 | 5.580 | 4.746 | 350,720 |
| 2022-03-02 | 5.690 | 5.690 | 5.470 | 5.560 | 4.729 | 260,622 |
| 2022-03-01 | 5.490 | 5.680 | 5.430 | 5.630 | 4.788 | 302,675 |
| 2022-02-28 | 5.260 | 5.520 | 5.220 | 5.380 | 4.576 | 399,829 |
| 2022-02-25 | 5.260 | 5.360 | 5.200 | 5.230 | 4.448 | 312,512 |
| 2022-02-24 | 5.270 | 5.330 | 5.150 | 5.240 | 4.457 | 499,112 |
| 2022-02-23 | 5.260 | 5.380 | 5.230 | 5.350 | 4.550 | 341,570 |
| 2022-02-22 | 5.450 | 5.450 | 5.140 | 5.230 | 4.448 | 466,729 |
| 2022-02-21 | 5.400 | 5.440 | 5.240 | 5.410 | 4.601 | 450,423 |
| 2022-02-18 | 5.400 | 5.450 | 5.370 | 5.410 | 4.601 | 470,164 |
| 2022-02-17 | 5.520 | 5.600 | 5.440 | 5.550 | 4.720 | 1,972,994 |
| 2022-02-16 | 5.490 | 5.530 | 5.400 | 5.420 | 4.610 | 555,719 |
| 2022-02-15 | 5.430 | 5.490 | 5.400 | 5.410 | 4.601 | 364,179 |
| 2022-02-14 | 5.530 | 5.530 | 5.370 | 5.420 | 4.610 | 395,139 |
| 2022-02-11 | 5.520 | 5.560 | 5.470 | 5.530 | 4.703 | 279,736 |
| 2022-02-10 | 5.670 | 5.760 | 5.570 | 5.620 | 4.780 | 227,835 |
| 2022-02-09 | 5.450 | 5.540 | 5.435 | 5.520 | 4.695 | 255,887 |
| 2022-02-08 | 5.400 | 5.510 | 5.330 | 5.460 | 4.644 | 241,839 |
| 2022-02-07 | 5.350 | 5.500 | 5.340 | 5.340 | 4.542 | 377,786 |
| 2022-02-04 | 5.500 | 5.520 | 5.360 | 5.450 | 4.635 | 154,491 |
| 2022-02-03 | 5.670 | 5.720 | 5.430 | 5.430 | 4.618 | 401,879 |
| 2022-02-02 | 5.670 | 5.770 | 5.640 | 5.720 | 4.865 | 136,980 |
| 2022-02-01 | 5.750 | 5.750 | 5.530 | 5.620 | 4.780 | 297,782 |
| 2022-01-31 | 5.510 | 5.620 | 5.430 | 5.510 | 4.686 | 543,676 |
| 2022-01-28 | 5.430 | 5.520 | 5.210 | 5.470 | 4.652 | 942,028 |
| 2022-01-27 | 5.710 | 5.870 | 5.370 | 5.420 | 4.610 | 882,283 |
| 2022-01-25 | 5.850 | 5.920 | 5.705 | 5.760 | 4.899 | 389,137 |
| 2022-01-24 | 5.900 | 5.930 | 5.700 | 5.840 | 4.967 | 527,699 |
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.