Data 3 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 7.730 | 7.800 | 7.680 | 7.730 | 7.336 | 183,799 |
| 2025-05-19 | 7.730 | 7.790 | 7.610 | 7.720 | 7.326 | 169,904 |
| 2025-05-16 | 7.750 | 7.800 | 7.670 | 7.730 | 7.336 | 272,398 |
| 2025-05-15 | 7.900 | 7.900 | 7.735 | 7.750 | 7.355 | 378,681 |
| 2025-05-14 | 7.900 | 7.940 | 7.840 | 7.850 | 7.450 | 191,345 |
| 2025-05-13 | 7.980 | 8.000 | 7.820 | 7.870 | 7.469 | 369,328 |
| 2025-05-12 | 7.850 | 7.920 | 7.805 | 7.870 | 7.469 | 287,834 |
| 2025-05-09 | 7.640 | 7.850 | 7.610 | 7.790 | 7.393 | 432,032 |
| 2025-05-08 | 7.470 | 7.650 | 7.435 | 7.600 | 7.213 | 255,886 |
| 2025-05-07 | 7.560 | 7.560 | 7.430 | 7.470 | 7.089 | 182,720 |
| 2025-05-06 | 7.500 | 7.640 | 7.460 | 7.550 | 7.165 | 148,463 |
| 2025-05-05 | 7.590 | 7.650 | 7.430 | 7.450 | 7.070 | 210,396 |
| 2025-05-02 | 7.700 | 7.720 | 7.530 | 7.600 | 7.213 | 270,029 |
| 2025-05-01 | 7.400 | 7.780 | 7.380 | 7.740 | 7.345 | 666,768 |
| 2025-04-30 | 7.380 | 7.420 | 7.250 | 7.280 | 6.909 | 502,648 |
| 2025-04-29 | 7.450 | 7.450 | 7.225 | 7.300 | 6.928 | 523,044 |
| 2025-04-28 | 7.330 | 7.540 | 7.300 | 7.360 | 6.985 | 370,167 |
| 2025-04-24 | 7.390 | 7.400 | 7.330 | 7.340 | 6.966 | 94,094 |
| 2025-04-23 | 7.320 | 7.370 | 7.220 | 7.350 | 6.975 | 353,508 |
| 2025-04-22 | 7.250 | 7.280 | 7.170 | 7.180 | 6.814 | 162,550 |
| 2025-04-17 | 7.250 | 7.370 | 7.250 | 7.330 | 6.956 | 252,607 |
| 2025-04-16 | 7.360 | 7.400 | 7.260 | 7.260 | 6.890 | 225,972 |
| 2025-04-15 | 7.380 | 7.430 | 7.290 | 7.340 | 6.966 | 219,286 |
| 2025-04-14 | 7.430 | 7.480 | 7.330 | 7.390 | 7.013 | 214,545 |
| 2025-04-11 | 7.170 | 7.405 | 7.050 | 7.360 | 6.985 | 438,559 |
| 2025-04-10 | 7.460 | 7.590 | 7.190 | 7.280 | 6.909 | 721,252 |
| 2025-04-09 | 6.960 | 7.045 | 6.850 | 6.910 | 6.558 | 378,685 |
| 2025-04-08 | 6.780 | 7.040 | 6.700 | 7.020 | 6.662 | 505,778 |
| 2025-04-07 | 6.460 | 6.775 | 6.390 | 6.710 | 6.368 | 704,117 |
| 2025-04-04 | 6.980 | 6.980 | 6.810 | 6.820 | 6.472 | 373,854 |
| 2025-04-03 | 7.020 | 7.100 | 6.950 | 7.070 | 6.710 | 313,933 |
| 2025-04-02 | 7.280 | 7.330 | 7.060 | 7.070 | 6.710 | 447,078 |
| 2025-04-01 | 7.400 | 7.410 | 7.120 | 7.230 | 6.861 | 332,359 |
| 2025-03-31 | 7.080 | 7.270 | 7.020 | 7.250 | 6.880 | 435,897 |
| 2025-03-28 | 7.200 | 7.280 | 7.100 | 7.170 | 6.804 | 364,828 |
| 2025-03-27 | 7.210 | 7.350 | 7.190 | 7.280 | 6.909 | 335,876 |
| 2025-03-26 | 7.260 | 7.350 | 7.210 | 7.240 | 6.871 | 357,216 |
| 2025-03-25 | 7.490 | 7.540 | 7.195 | 7.230 | 6.861 | 564,375 |
| 2025-03-24 | 7.550 | 7.580 | 7.470 | 7.500 | 7.118 | 311,414 |
| 2025-03-21 | 7.460 | 7.585 | 7.420 | 7.570 | 7.184 | 725,301 |
| 2025-03-20 | 7.390 | 7.535 | 7.360 | 7.510 | 7.127 | 574,072 |
| 2025-03-19 | 7.310 | 7.370 | 7.230 | 7.340 | 6.966 | 294,506 |
| 2025-03-18 | 7.360 | 7.370 | 7.210 | 7.280 | 6.909 | 229,945 |
| 2025-03-17 | 7.330 | 7.340 | 7.160 | 7.290 | 6.918 | 386,860 |
| 2025-03-14 | 7.180 | 7.260 | 6.980 | 7.220 | 6.852 | 612,731 |
| 2025-03-13 | 7.600 | 7.630 | 7.290 | 7.300 | 6.804 | 662,139 |
| 2025-03-12 | 7.550 | 7.600 | 7.460 | 7.520 | 7.009 | 521,434 |
| 2025-03-11 | 7.630 | 7.660 | 7.540 | 7.600 | 7.083 | 262,373 |
| 2025-03-10 | 7.700 | 7.770 | 7.650 | 7.710 | 7.186 | 257,408 |
| 2025-03-07 | 7.800 | 7.840 | 7.630 | 7.640 | 7.120 | 378,926 |
| 2025-03-06 | 7.820 | 7.930 | 7.720 | 7.850 | 7.316 | 510,773 |
| 2025-03-05 | 7.680 | 7.930 | 7.680 | 7.800 | 7.270 | 758,169 |
| 2025-03-04 | 7.720 | 7.880 | 7.670 | 7.880 | 7.344 | 290,512 |
| 2025-03-03 | 7.780 | 7.890 | 7.640 | 7.860 | 7.325 | 276,023 |
| 2025-02-28 | 7.750 | 7.800 | 7.650 | 7.730 | 7.204 | 729,744 |
| 2025-02-27 | 7.750 | 7.890 | 7.690 | 7.890 | 7.353 | 561,711 |
| 2025-02-26 | 7.730 | 7.780 | 7.650 | 7.750 | 7.223 | 476,981 |
| 2025-02-25 | 7.750 | 7.865 | 7.710 | 7.760 | 7.232 | 591,150 |
| 2025-02-24 | 7.940 | 7.970 | 7.770 | 7.880 | 7.344 | 716,608 |
| 2025-02-21 | 8.070 | 8.340 | 7.960 | 8.000 | 7.456 | 697,800 |
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.