Data 3 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 7.650 | 7.930 | 7.640 | 7.900 | 7.497 | 415,988 |
| 2025-08-12 | 7.500 | 7.545 | 7.390 | 7.520 | 7.137 | 378,959 |
| 2025-08-11 | 7.510 | 7.650 | 7.510 | 7.580 | 7.194 | 343,772 |
| 2025-08-08 | 7.540 | 7.540 | 7.410 | 7.470 | 7.089 | 357,256 |
| 2025-08-07 | 7.380 | 7.480 | 7.380 | 7.460 | 7.080 | 351,048 |
| 2025-08-06 | 7.440 | 7.565 | 7.360 | 7.390 | 7.013 | 462,932 |
| 2025-08-05 | 7.520 | 7.580 | 7.420 | 7.440 | 7.061 | 393,363 |
| 2025-08-04 | 7.360 | 7.420 | 7.330 | 7.370 | 6.994 | 275,979 |
| 2025-08-01 | 7.470 | 7.470 | 7.400 | 7.400 | 7.023 | 266,863 |
| 2025-07-31 | 7.450 | 7.600 | 7.440 | 7.540 | 7.156 | 196,166 |
| 2025-07-30 | 7.510 | 7.660 | 7.450 | 7.500 | 7.118 | 538,969 |
| 2025-07-29 | 7.680 | 7.680 | 7.510 | 7.530 | 7.146 | 320,683 |
| 2025-07-28 | 7.620 | 7.705 | 7.600 | 7.680 | 7.288 | 292,111 |
| 2025-07-25 | 7.650 | 7.670 | 7.570 | 7.600 | 7.213 | 384,746 |
| 2025-07-24 | 7.680 | 7.780 | 7.605 | 7.680 | 7.288 | 404,897 |
| 2025-07-23 | 7.700 | 7.715 | 7.545 | 7.650 | 7.260 | 654,801 |
| 2025-07-22 | 7.730 | 7.780 | 7.630 | 7.690 | 7.298 | 242,269 |
| 2025-07-21 | 7.960 | 7.970 | 7.700 | 7.720 | 7.326 | 332,374 |
| 2025-07-18 | 7.900 | 8.000 | 7.890 | 7.970 | 7.564 | 236,019 |
| 2025-07-17 | 7.740 | 7.920 | 7.730 | 7.860 | 7.459 | 343,541 |
| 2025-07-16 | 7.650 | 7.740 | 7.580 | 7.640 | 7.251 | 508,255 |
| 2025-07-15 | 7.830 | 7.880 | 7.670 | 7.700 | 7.307 | 266,897 |
| 2025-07-14 | 7.710 | 7.780 | 7.650 | 7.750 | 7.355 | 250,208 |
| 2025-07-11 | 7.840 | 7.850 | 7.700 | 7.750 | 7.355 | 314,086 |
| 2025-07-10 | 7.850 | 7.935 | 7.790 | 7.820 | 7.421 | 338,863 |
| 2025-07-09 | 7.730 | 7.790 | 7.630 | 7.790 | 7.393 | 549,000 |
| 2025-07-08 | 7.680 | 7.840 | 7.580 | 7.740 | 7.345 | 303,504 |
| 2025-07-07 | 7.630 | 7.710 | 7.580 | 7.680 | 7.288 | 327,258 |
| 2025-07-04 | 7.640 | 7.700 | 7.555 | 7.630 | 7.241 | 384,736 |
| 2025-07-03 | 7.640 | 7.690 | 7.540 | 7.640 | 7.251 | 922,125 |
| 2025-07-02 | 7.680 | 7.750 | 7.615 | 7.650 | 7.260 | 231,182 |
| 2025-07-01 | 7.660 | 7.710 | 7.610 | 7.610 | 7.222 | 338,251 |
| 2025-06-30 | 7.570 | 7.660 | 7.530 | 7.610 | 7.222 | 225,387 |
| 2025-06-27 | 7.570 | 7.580 | 7.470 | 7.510 | 7.127 | 214,606 |
| 2025-06-26 | 7.440 | 7.490 | 7.340 | 7.490 | 7.108 | 213,429 |
| 2025-06-25 | 7.340 | 7.530 | 7.260 | 7.470 | 7.089 | 606,543 |
| 2025-06-24 | 7.310 | 7.470 | 7.250 | 7.360 | 6.985 | 289,128 |
| 2025-06-23 | 7.480 | 7.480 | 7.220 | 7.280 | 6.909 | 546,029 |
| 2025-06-20 | 7.260 | 7.520 | 7.250 | 7.480 | 7.099 | 714,173 |
| 2025-06-19 | 7.540 | 7.560 | 7.230 | 7.260 | 6.890 | 310,512 |
| 2025-06-18 | 7.630 | 7.630 | 7.480 | 7.540 | 7.156 | 190,796 |
| 2025-06-17 | 7.450 | 7.640 | 7.370 | 7.570 | 7.184 | 302,936 |
| 2025-06-16 | 7.550 | 7.560 | 7.370 | 7.450 | 7.070 | 496,555 |
| 2025-06-13 | 7.570 | 7.620 | 7.530 | 7.600 | 7.213 | 117,315 |
| 2025-06-12 | 7.510 | 7.665 | 7.500 | 7.550 | 7.165 | 963,684 |
| 2025-06-11 | 7.310 | 7.520 | 7.140 | 7.500 | 7.118 | 650,989 |
| 2025-06-10 | 7.600 | 7.600 | 7.435 | 7.490 | 7.108 | 200,319 |
| 2025-06-06 | 7.530 | 7.550 | 7.310 | 7.410 | 7.032 | 236,768 |
| 2025-06-05 | 7.310 | 7.510 | 7.285 | 7.490 | 7.108 | 435,808 |
| 2025-06-04 | 7.350 | 7.410 | 7.310 | 7.330 | 6.956 | 352,511 |
| 2025-06-03 | 7.470 | 7.470 | 7.270 | 7.310 | 6.937 | 230,744 |
| 2025-06-02 | 7.460 | 7.520 | 7.415 | 7.420 | 7.042 | 244,576 |
| 2025-05-30 | 7.430 | 7.560 | 7.420 | 7.430 | 7.051 | 469,531 |
| 2025-05-29 | 7.550 | 7.550 | 7.385 | 7.480 | 7.099 | 1,782,467 |
| 2025-05-28 | 7.400 | 7.520 | 7.380 | 7.400 | 7.023 | 445,201 |
| 2025-05-27 | 7.440 | 7.450 | 7.290 | 7.350 | 6.975 | 547,032 |
| 2025-05-26 | 7.610 | 7.620 | 7.410 | 7.450 | 7.070 | 272,618 |
| 2025-05-23 | 7.500 | 7.710 | 7.490 | 7.530 | 7.146 | 362,094 |
| 2025-05-22 | 7.510 | 7.630 | 7.460 | 7.540 | 7.156 | 344,956 |
| 2025-05-21 | 7.800 | 7.800 | 7.590 | 7.650 | 7.260 | 363,838 |
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.