Data 3 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 9.010 | 9.090 | 8.695 | 8.900 | 8.579 | 331,524 |
| 2025-11-04 | 8.950 | 9.100 | 8.900 | 9.020 | 8.695 | 190,728 |
| 2025-11-03 | 8.900 | 9.000 | 8.765 | 8.950 | 8.627 | 262,610 |
| 2025-10-31 | 8.930 | 9.010 | 8.730 | 8.820 | 8.502 | 308,724 |
| 2025-10-30 | 9.150 | 9.150 | 8.720 | 8.870 | 8.550 | 560,793 |
| 2025-10-29 | 9.290 | 9.740 | 9.200 | 9.530 | 9.187 | 463,749 |
| 2025-10-28 | 9.050 | 9.160 | 9.025 | 9.130 | 8.801 | 137,276 |
| 2025-10-27 | 9.000 | 9.120 | 8.970 | 9.050 | 8.724 | 251,323 |
| 2025-10-24 | 8.860 | 9.000 | 8.830 | 8.960 | 8.637 | 134,040 |
| 2025-10-23 | 8.850 | 8.960 | 8.830 | 8.840 | 8.521 | 269,794 |
| 2025-10-22 | 8.750 | 8.870 | 8.740 | 8.830 | 8.512 | 185,093 |
| 2025-10-21 | 8.760 | 8.895 | 8.760 | 8.780 | 8.464 | 219,390 |
| 2025-10-20 | 8.600 | 8.800 | 8.600 | 8.740 | 8.425 | 202,527 |
← NewerPage 5 of 5 · 253 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.