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 |
| 2025-10-17 | 8.700 | 8.780 | 8.610 | 8.680 | 8.367 | 233,875 |
| 2025-10-16 | 8.800 | 8.870 | 8.700 | 8.820 | 8.502 | 293,110 |
| 2025-10-15 | 8.820 | 8.870 | 8.750 | 8.780 | 8.464 | 225,053 |
| 2025-10-14 | 9.000 | 9.000 | 8.790 | 8.870 | 8.550 | 290,328 |
| 2025-10-13 | 8.990 | 9.050 | 8.920 | 9.020 | 8.695 | 194,800 |
| 2025-10-10 | 8.940 | 9.120 | 8.930 | 9.110 | 8.782 | 219,547 |
| 2025-10-09 | 9.070 | 9.120 | 8.940 | 9.010 | 8.685 | 342,346 |
| 2025-10-08 | 9.200 | 9.200 | 8.880 | 9.030 | 8.705 | 370,576 |
| 2025-10-07 | 9.190 | 9.230 | 9.110 | 9.150 | 8.820 | 341,975 |
| 2025-10-06 | 9.350 | 9.420 | 9.180 | 9.190 | 8.859 | 202,915 |
| 2025-10-03 | 9.120 | 9.360 | 9.080 | 9.320 | 8.984 | 275,613 |
| 2025-10-02 | 9.260 | 9.270 | 9.090 | 9.160 | 8.830 | 322,617 |
| 2025-10-01 | 9.130 | 9.315 | 9.130 | 9.270 | 8.936 | 169,136 |
| 2025-09-30 | 9.180 | 9.260 | 9.130 | 9.180 | 8.849 | 271,347 |
| 2025-09-29 | 9.320 | 9.380 | 9.220 | 9.250 | 8.917 | 195,594 |
| 2025-09-26 | 9.260 | 9.380 | 9.260 | 9.320 | 8.984 | 611,549 |
| 2025-09-25 | 9.290 | 9.440 | 9.280 | 9.310 | 8.974 | 232,687 |
| 2025-09-24 | 9.280 | 9.440 | 9.275 | 9.390 | 9.052 | 264,361 |
| 2025-09-23 | 9.310 | 9.475 | 9.270 | 9.340 | 9.003 | 243,519 |
| 2025-09-22 | 9.220 | 9.340 | 9.170 | 9.230 | 8.897 | 218,391 |
| 2025-09-19 | 9.720 | 9.720 | 9.220 | 9.220 | 8.888 | 1,325,399 |
| 2025-09-18 | 9.540 | 9.730 | 9.470 | 9.620 | 9.273 | 597,897 |
| 2025-09-17 | 9.520 | 9.560 | 9.430 | 9.460 | 9.119 | 350,929 |
| 2025-09-16 | 9.450 | 9.510 | 9.350 | 9.510 | 9.167 | 313,436 |
| 2025-09-15 | 9.480 | 9.480 | 9.350 | 9.460 | 9.119 | 244,893 |
| 2025-09-12 | 9.560 | 9.740 | 9.480 | 9.680 | 9.187 | 463,755 |
| 2025-09-11 | 9.610 | 9.610 | 9.440 | 9.550 | 9.063 | 347,212 |
| 2025-09-10 | 9.440 | 9.580 | 9.370 | 9.570 | 9.082 | 462,133 |
| 2025-09-09 | 9.440 | 9.510 | 9.380 | 9.430 | 8.949 | 549,675 |
| 2025-09-08 | 9.380 | 9.420 | 9.300 | 9.400 | 8.921 | 406,210 |
| 2025-09-05 | 9.240 | 9.350 | 9.175 | 9.290 | 8.816 | 492,781 |
| 2025-09-04 | 9.100 | 9.200 | 9.070 | 9.170 | 8.703 | 340,514 |
| 2025-09-03 | 9.100 | 9.190 | 9.005 | 9.110 | 8.646 | 630,709 |
| 2025-09-02 | 9.180 | 9.260 | 9.060 | 9.150 | 8.684 | 508,629 |
| 2025-09-01 | 9.240 | 9.240 | 9.000 | 9.070 | 8.608 | 328,199 |
| 2025-08-29 | 9.150 | 9.330 | 9.135 | 9.210 | 8.740 | 530,887 |
| 2025-08-28 | 9.110 | 9.150 | 8.970 | 9.100 | 8.636 | 513,377 |
| 2025-08-27 | 8.670 | 9.115 | 8.560 | 9.060 | 8.598 | 760,082 |
| 2025-08-26 | 8.280 | 8.650 | 8.250 | 8.620 | 8.181 | 799,436 |
| 2025-08-25 | 8.450 | 8.660 | 8.090 | 8.270 | 7.848 | 791,200 |
| 2025-08-22 | 8.040 | 8.040 | 7.935 | 8.000 | 7.592 | 381,091 |
| 2025-08-21 | 7.870 | 8.090 | 7.830 | 8.090 | 7.678 | 351,803 |
| 2025-08-20 | 7.910 | 7.980 | 7.840 | 7.900 | 7.497 | 391,809 |
| 2025-08-19 | 7.700 | 7.870 | 7.680 | 7.840 | 7.440 | 182,654 |
| 2025-08-18 | 7.700 | 7.815 | 7.660 | 7.690 | 7.298 | 331,035 |
| 2025-08-15 | 7.750 | 7.790 | 7.695 | 7.720 | 7.326 | 236,449 |
| 2025-08-14 | 7.910 | 7.930 | 7.660 | 7.720 | 7.326 | 470,829 |
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.