Data 3 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	6.230	6.350	5.920	5.920	5.035	385,311
2022-01-20	6.280	6.350	6.250	6.250	5.316	238,466
2022-01-19	6.530	6.580	6.220	6.300	5.358	410,153
2022-01-18	6.320	6.650	6.190	6.650	5.656	1,053,942
2022-01-17	5.680	5.830	5.630	5.810	4.942	131,810
2022-01-14	5.890	5.890	5.620	5.630	4.788	283,038
2022-01-13	5.850	5.920	5.760	5.900	5.018	122,076
2022-01-12	5.880	5.920	5.810	5.850	4.976	182,967
2022-01-11	5.850	5.870	5.775	5.820	4.950	237,930
2022-01-10	5.730	5.880	5.720	5.850	4.976	90,836
2022-01-07	5.660	5.810	5.660	5.760	4.899	178,508
2022-01-06	5.770	5.820	5.640	5.640	4.797	267,048
2022-01-05	5.900	5.950	5.850	5.910	5.027	109,352
2022-01-04	5.900	5.940	5.780	5.940	5.052	309,500
2021-12-31	5.950	5.950	5.880	5.880	5.001	55,286
2021-12-30	5.850	5.940	5.810	5.920	5.035	359,004
2021-12-29	5.880	5.955	5.810	5.930	5.044	119,164
2021-12-24	5.920	5.930	5.840	5.880	5.001	46,246
2021-12-23	5.800	5.845	5.740	5.820	4.950	233,734
2021-12-22	5.790	5.790	5.660	5.790	4.925	169,274
2021-12-21	5.620	5.750	5.540	5.740	4.882	132,656
2021-12-20	5.880	5.880	5.620	5.620	4.780	127,193
2021-12-17	5.810	5.880	5.710	5.880	5.001	577,448
2021-12-16	5.960	5.960	5.780	5.840	4.967	141,536
2021-12-15	5.960	5.960	5.740	5.810	4.942	96,829
2021-12-14	5.950	5.960	5.810	5.890	5.010	241,071
2021-12-13	5.820	5.960	5.730	5.960	5.069	162,380
2021-12-10	5.630	5.820	5.570	5.820	4.950	441,540
2021-12-09	5.650	5.750	5.610	5.690	4.839	300,391
2021-12-08	5.700	5.700	5.530	5.600	4.763	333,188
2021-12-07	5.500	5.640	5.500	5.530	4.703	126,003
2021-12-06	5.600	5.600	5.480	5.520	4.695	314,290
2021-12-03	5.640	5.640	5.500	5.530	4.703	120,619
2021-12-02	5.750	5.860	5.520	5.540	4.712	175,523
2021-12-01	5.760	5.760	5.585	5.700	4.848	749,487
2021-11-30	5.810	5.940	5.680	5.680	4.831	663,108
2021-11-29	5.580	5.710	5.570	5.670	4.822	252,242
2021-11-26	5.760	5.850	5.600	5.650	4.805	218,852
2021-11-25	5.920	5.920	5.620	5.680	4.831	290,701
2021-11-24	5.770	5.900	5.700	5.890	5.010	225,367
2021-11-23	5.950	6.020	5.760	5.770	4.908	196,961
2021-11-22	6.130	6.130	5.930	5.950	5.061	135,749
2021-11-19	6.190	6.250	6.080	6.130	5.214	179,736
2021-11-18	6.150	6.180	6.090	6.180	5.256	205,455
2021-11-17	6.040	6.180	5.990	6.170	5.248	260,549
2021-11-16	5.980	6.130	5.940	6.030	5.129	530,023
2021-11-15	5.940	5.980	5.870	5.980	5.086	141,774
2021-11-12	5.750	5.950	5.750	5.930	5.044	236,295
2021-11-11	5.750	5.750	5.680	5.740	4.882	213,495
2021-11-10	5.840	5.850	5.680	5.750	4.891	221,563
2021-11-09	5.660	5.850	5.660	5.840	4.967	249,955
2021-11-08	5.800	5.800	5.540	5.650	4.805	192,486
2021-11-05	5.630	5.790	5.630	5.790	4.925	178,386
2021-11-04	5.700	5.735	5.650	5.720	4.865	292,174
2021-11-03	5.880	5.880	5.660	5.660	4.814	162,748
2021-11-02	5.830	5.880	5.770	5.860	4.984	185,098
2021-11-01	5.800	5.885	5.710	5.800	4.933	407,513
2021-10-29	5.610	5.740	5.570	5.670	4.822	443,081
2021-10-28	5.630	5.770	5.430	5.720	4.865	786,969
2021-10-27	5.560	5.620	5.520	5.620	4.780	333,996

← NewerPage 21 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.