Data 3 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 5.450 | 5.550 | 5.380 | 5.550 | 4.720 | 331,761 |
| 2021-10-25 | 5.450 | 5.470 | 5.370 | 5.460 | 4.644 | 184,648 |
| 2021-10-22 | 5.490 | 5.550 | 5.420 | 5.480 | 4.661 | 247,619 |
| 2021-10-21 | 5.480 | 5.560 | 5.450 | 5.520 | 4.695 | 187,364 |
| 2021-10-20 | 5.380 | 5.490 | 5.320 | 5.470 | 4.652 | 240,757 |
| 2021-10-19 | 5.290 | 5.380 | 5.240 | 5.350 | 4.550 | 253,567 |
| 2021-10-18 | 5.380 | 5.380 | 5.180 | 5.260 | 4.474 | 973,825 |
| 2021-10-15 | 5.350 | 5.390 | 5.280 | 5.310 | 4.516 | 226,901 |
| 2021-10-14 | 5.290 | 5.360 | 5.255 | 5.320 | 4.525 | 444,024 |
← NewerPage 22 of 22 · 1,269 trading days
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.