Data 3 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	8.100	8.190	7.930	8.030	7.891	387,514
2026-04-29	8.010	8.180	8.010	8.120	7.980	262,398
2026-04-28	8.000	8.150	7.890	8.060	7.921	411,398
2026-04-27	7.850	8.070	7.830	8.020	7.881	333,839
2026-04-24	7.580	8.020	7.570	8.010	7.872	621,748
2026-04-23	7.350	7.700	7.330	7.570	7.439	732,685
2026-04-22	7.500	7.520	7.380	7.420	7.292	303,586
2026-04-21	7.500	7.540	7.405	7.440	7.311	184,390
2026-04-20	7.430	7.480	7.330	7.340	7.213	266,713
2026-04-17	7.270	7.420	7.220	7.400	7.272	324,701
2026-04-16	7.220	7.380	7.100	7.270	7.144	929,655
2026-04-15	6.940	6.990	6.870	6.980	6.859	906,447
2026-04-14	6.840	6.880	6.720	6.750	6.633	550,797
2026-04-13	6.610	6.700	6.540	6.650	6.535	373,215
2026-04-10	6.710	6.780	6.610	6.730	6.614	417,041
2026-04-09	6.850	6.910	6.700	6.760	6.643	1,477,581
2026-04-08	7.000	7.090	6.800	7.090	6.968	658,035
2026-04-07	6.610	6.900	6.600	6.720	6.604	465,704
2026-04-02	6.750	6.800	6.510	6.570	6.457	574,889
2026-04-01	6.790	6.800	6.680	6.740	6.624	453,236
2026-03-31	6.700	6.730	6.610	6.650	6.535	665,684
2026-03-30	6.570	6.680	6.420	6.680	6.565	679,183
2026-03-27	6.800	6.800	6.650	6.690	6.574	467,966
2026-03-26	6.850	6.910	6.750	6.780	6.663	412,280
2026-03-25	7.010	7.010	6.810	6.920	6.800	397,415
2026-03-24	7.050	7.050	6.730	6.800	6.683	292,271
2026-03-23	6.850	6.850	6.660	6.840	6.722	559,866
2026-03-20	7.010	7.350	6.920	6.920	6.800	590,814
2026-03-19	6.950	7.010	6.900	6.980	6.859	511,836
2026-03-18	6.950	7.030	6.890	7.020	6.899	407,517
2026-03-17	6.910	7.040	6.820	6.870	6.751	498,370
2026-03-16	6.980	6.990	6.840	6.930	6.810	433,340
2026-03-13	7.030	7.110	6.950	7.070	6.815	393,320
2026-03-12	7.130	7.440	6.910	7.030	6.777	924,576
2026-03-11	7.450	7.500	7.190	7.250	6.989	781,054
2026-03-10	7.200	7.430	7.190	7.430	7.162	828,804
2026-03-09	6.930	7.150	6.865	7.120	6.863	765,152
2026-03-06	6.990	7.170	6.960	7.110	6.854	682,424
2026-03-05	6.910	7.030	6.810	6.960	6.709	1,179,381
2026-03-04	6.860	6.860	6.630	6.750	6.507	1,704,462
2026-03-03	6.760	6.900	6.700	6.850	6.603	801,582
2026-03-02	6.880	7.060	6.770	6.770	6.526	575,521
2026-02-27	7.260	7.290	6.960	6.970	6.719	1,107,264
2026-02-26	7.180	7.210	7.060	7.130	6.873	1,095,497
2026-02-25	7.270	7.400	7.060	7.060	6.806	1,102,344
2026-02-24	7.640	7.640	7.050	7.150	6.892	1,037,316
2026-02-23	9.200	9.200	7.720	7.790	7.509	1,138,543
2026-02-20	9.160	9.280	9.010	9.100	8.772	237,358
2026-02-19	9.330	9.490	9.165	9.280	8.946	448,109
2026-02-18	9.000	9.240	9.000	9.220	8.888	303,957
2026-02-17	8.900	9.050	8.800	9.000	8.676	328,885
2026-02-16	8.800	9.140	8.710	9.030	8.705	435,526
2026-02-13	9.540	9.540	8.710	8.730	8.415	449,290
2026-02-12	9.260	9.590	9.260	9.540	9.196	422,384
2026-02-11	9.240	9.530	9.240	9.500	9.158	201,499
2026-02-10	9.410	9.570	9.270	9.420	9.080	177,140
2026-02-09	8.960	9.290	8.960	9.220	8.888	236,070
2026-02-06	9.010	9.240	8.750	8.860	8.541	532,608
2026-02-05	9.510	9.510	9.090	9.170	8.839	534,630
2026-02-04	10.130	10.200	9.400	9.480	9.138	509,666

← NewerPage 3 of 22 · 1,267 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.