Data 3 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	9.900	10.175	9.830	10.120	9.755	422,741
2026-02-02	9.620	9.970	9.620	9.850	9.495	266,428
2026-01-30	9.940	9.940	9.670	9.780	9.428	404,233
2026-01-29	9.950	9.965	9.600	9.770	9.418	359,104
2026-01-28	9.700	9.910	9.610	9.910	9.553	352,060
2026-01-27	9.370	9.660	9.285	9.560	9.215	228,466
2026-01-23	9.690	9.690	9.340	9.500	9.158	257,710
2026-01-22	9.860	9.880	9.570	9.690	9.341	193,199
2026-01-21	9.920	9.920	9.580	9.860	9.505	249,184
2026-01-20	9.800	9.920	9.750	9.770	9.418	163,481
2026-01-19	9.920	10.000	9.810	9.870	9.514	381,419
2026-01-16	9.630	9.810	9.630	9.770	9.418	239,310
2026-01-15	9.810	9.850	9.630	9.630	9.283	266,418
2026-01-14	9.740	9.855	9.620	9.790	9.437	333,403
2026-01-13	9.810	9.890	9.730	9.730	9.379	449,047
2026-01-12	9.550	9.960	9.550	9.760	9.408	505,850
2026-01-09	9.660	9.835	9.560	9.580	9.235	300,345
2026-01-08	9.460	9.540	9.360	9.520	9.177	345,068
2026-01-07	9.040	9.450	9.040	9.450	9.109	332,453
2026-01-06	8.950	9.300	8.930	9.020	8.695	192,154
2026-01-05	8.980	9.010	8.810	8.960	8.637	245,173
2026-01-02	8.970	9.050	8.960	9.040	8.714	97,229
2025-12-31	8.970	9.070	8.970	9.010	8.685	137,291
2025-12-30	9.130	9.130	8.990	9.010	8.685	139,461
2025-12-29	9.050	9.115	8.990	9.030	8.705	120,935
2025-12-24	9.240	9.265	9.050	9.050	8.724	95,553
2025-12-23	9.310	9.420	9.280	9.310	8.974	124,387
2025-12-22	9.260	9.355	9.230	9.300	8.965	220,104
2025-12-19	9.150	9.280	9.110	9.210	8.878	289,929
2025-12-18	8.940	9.140	8.940	9.130	8.801	269,348
2025-12-17	9.070	9.070	8.900	9.010	8.685	245,983
2025-12-16	9.000	9.080	8.920	9.020	8.695	150,257
2025-12-15	9.100	9.220	8.990	9.020	8.695	236,441
2025-12-12	9.210	9.270	9.130	9.200	8.868	184,788
2025-12-11	9.100	9.270	9.100	9.200	8.868	557,821
2025-12-10	9.000	9.155	8.820	9.050	8.724	366,412
2025-12-09	9.260	9.340	9.120	9.200	8.868	327,074
2025-12-08	8.980	9.260	8.850	9.250	8.917	135,808
2025-12-05	9.260	9.330	9.130	9.180	8.849	109,249
2025-12-04	9.170	9.350	9.150	9.280	8.946	309,511
2025-12-03	9.120	9.340	9.120	9.310	8.974	414,352
2025-12-02	9.120	9.340	9.120	9.260	8.926	245,583
2025-12-01	9.000	9.280	9.000	9.150	8.820	322,113
2025-11-28	9.250	9.295	9.060	9.080	8.753	146,747
2025-11-27	9.350	9.360	9.210	9.250	8.917	193,769
2025-11-26	9.210	9.350	9.190	9.250	8.917	302,180
2025-11-25	8.950	9.180	8.950	9.150	8.820	190,169
2025-11-24	8.900	9.030	8.820	8.910	8.589	431,760
2025-11-21	8.750	8.960	8.705	8.820	8.502	281,348
2025-11-20	9.000	9.090	8.845	9.050	8.724	188,559
2025-11-19	8.840	8.890	8.700	8.820	8.502	278,538
2025-11-18	8.850	8.975	8.710	8.780	8.464	319,093
2025-11-17	8.950	9.000	8.670	9.000	8.676	193,503
2025-11-14	8.850	8.930	8.750	8.820	8.502	246,945
2025-11-13	9.000	9.040	8.840	8.910	8.589	283,977
2025-11-12	9.030	9.125	8.930	9.020	8.695	245,682
2025-11-11	9.130	9.150	8.990	9.020	8.695	270,653
2025-11-10	8.870	9.050	8.835	9.040	8.714	211,165
2025-11-07	8.920	9.015	8.830	8.890	8.570	308,601
2025-11-06	8.950	8.970	8.830	8.920	8.599	170,432

← NewerPage 4 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.