Data 3 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 8.070 | 8.340 | 7.960 | 8.000 | 7.456 | 697,800 |
| 2025-02-20 | 8.100 | 8.210 | 7.930 | 8.010 | 7.465 | 1,054,781 |
| 2025-02-19 | 7.500 | 8.010 | 7.480 | 7.980 | 7.437 | 1,007,399 |
| 2025-02-18 | 7.240 | 7.490 | 7.240 | 7.410 | 6.906 | 428,753 |
| 2025-02-17 | 7.350 | 7.350 | 7.220 | 7.340 | 6.841 | 218,531 |
| 2025-02-14 | 7.260 | 7.335 | 7.210 | 7.270 | 6.776 | 236,189 |
| 2025-02-13 | 7.440 | 7.440 | 7.130 | 7.170 | 6.682 | 240,960 |
| 2025-02-12 | 7.400 | 7.410 | 7.230 | 7.230 | 6.738 | 471,318 |
| 2025-02-11 | 7.330 | 7.400 | 7.290 | 7.340 | 6.841 | 319,596 |
| 2025-02-10 | 7.170 | 7.340 | 7.170 | 7.280 | 6.785 | 345,142 |
| 2025-02-07 | 7.120 | 7.260 | 7.100 | 7.260 | 6.766 | 502,043 |
| 2025-02-06 | 7.100 | 7.140 | 7.060 | 7.110 | 6.626 | 283,830 |
| 2025-02-05 | 6.970 | 7.060 | 6.915 | 7.050 | 6.571 | 209,554 |
| 2025-02-04 | 6.950 | 6.960 | 6.860 | 6.860 | 6.393 | 289,815 |
| 2025-02-03 | 6.940 | 6.950 | 6.860 | 6.860 | 6.393 | 328,526 |
| 2025-01-31 | 6.990 | 7.010 | 6.890 | 6.960 | 6.487 | 314,477 |
| 2025-01-30 | 6.850 | 6.950 | 6.830 | 6.910 | 6.440 | 230,764 |
| 2025-01-29 | 6.870 | 7.000 | 6.815 | 6.850 | 6.384 | 459,921 |
| 2025-01-28 | 6.800 | 6.960 | 6.730 | 6.900 | 6.431 | 571,592 |
| 2025-01-24 | 6.820 | 6.900 | 6.730 | 6.850 | 6.384 | 575,114 |
| 2025-01-23 | 6.730 | 6.780 | 6.690 | 6.760 | 6.300 | 430,749 |
| 2025-01-22 | 6.670 | 6.800 | 6.670 | 6.730 | 6.272 | 618,536 |
| 2025-01-21 | 6.650 | 6.690 | 6.585 | 6.640 | 6.188 | 409,837 |
| 2025-01-20 | 6.510 | 6.640 | 6.510 | 6.630 | 6.179 | 315,556 |
| 2025-01-17 | 6.470 | 6.600 | 6.450 | 6.560 | 6.114 | 316,974 |
| 2025-01-16 | 6.480 | 6.520 | 6.440 | 6.470 | 6.030 | 434,315 |
| 2025-01-15 | 6.350 | 6.440 | 6.320 | 6.400 | 5.965 | 540,312 |
| 2025-01-14 | 6.170 | 6.340 | 6.170 | 6.340 | 5.909 | 451,141 |
| 2025-01-13 | 6.300 | 6.400 | 6.120 | 6.150 | 5.732 | 652,137 |
| 2025-01-10 | 6.370 | 6.470 | 6.340 | 6.370 | 5.937 | 410,639 |
| 2025-01-09 | 6.380 | 6.425 | 6.250 | 6.360 | 5.927 | 290,035 |
| 2025-01-08 | 6.240 | 6.440 | 6.180 | 6.390 | 5.955 | 894,541 |
| 2025-01-07 | 6.310 | 6.370 | 6.240 | 6.290 | 5.862 | 412,641 |
| 2025-01-06 | 6.410 | 6.450 | 6.300 | 6.310 | 5.881 | 445,354 |
| 2025-01-03 | 6.310 | 6.420 | 6.270 | 6.340 | 5.909 | 433,735 |
| 2025-01-02 | 6.380 | 6.430 | 6.310 | 6.330 | 5.900 | 297,412 |
| 2024-12-31 | 6.360 | 6.450 | 6.340 | 6.390 | 5.955 | 222,441 |
| 2024-12-30 | 6.470 | 6.470 | 6.360 | 6.400 | 5.965 | 352,650 |
| 2024-12-27 | 6.450 | 6.550 | 6.450 | 6.460 | 6.021 | 225,614 |
| 2024-12-24 | 6.500 | 6.600 | 6.430 | 6.430 | 5.993 | 184,528 |
| 2024-12-23 | 6.450 | 6.600 | 6.450 | 6.520 | 6.077 | 414,650 |
| 2024-12-20 | 6.480 | 6.500 | 6.390 | 6.400 | 5.965 | 785,918 |
| 2024-12-19 | 6.410 | 6.480 | 6.310 | 6.450 | 6.011 | 1,139,540 |
| 2024-12-18 | 6.670 | 6.700 | 6.410 | 6.550 | 6.105 | 1,730,453 |
| 2024-12-17 | 7.130 | 7.170 | 6.450 | 6.690 | 6.235 | 3,287,295 |
| 2024-12-16 | 7.380 | 7.450 | 7.350 | 7.420 | 6.915 | 289,267 |
| 2024-12-13 | 7.450 | 7.470 | 7.330 | 7.410 | 6.906 | 506,313 |
| 2024-12-12 | 7.520 | 7.560 | 7.410 | 7.460 | 6.953 | 685,952 |
| 2024-12-11 | 7.450 | 7.570 | 7.420 | 7.520 | 7.009 | 470,006 |
| 2024-12-10 | 7.750 | 7.760 | 7.470 | 7.470 | 6.962 | 325,206 |
| 2024-12-09 | 7.860 | 7.890 | 7.740 | 7.750 | 7.223 | 295,703 |
| 2024-12-06 | 7.750 | 7.920 | 7.690 | 7.860 | 7.325 | 338,497 |
| 2024-12-05 | 7.450 | 7.760 | 7.420 | 7.740 | 7.214 | 862,452 |
| 2024-12-04 | 7.610 | 7.610 | 7.430 | 7.430 | 6.925 | 609,712 |
| 2024-12-03 | 7.760 | 7.820 | 7.690 | 7.690 | 7.167 | 294,107 |
| 2024-12-02 | 7.880 | 7.880 | 7.710 | 7.750 | 7.223 | 221,009 |
| 2024-11-29 | 7.800 | 7.825 | 7.705 | 7.790 | 7.260 | 250,604 |
| 2024-11-28 | 7.950 | 7.990 | 7.820 | 7.820 | 7.288 | 296,437 |
| 2024-11-27 | 7.800 | 7.910 | 7.780 | 7.900 | 7.363 | 268,349 |
| 2024-11-26 | 7.900 | 7.910 | 7.720 | 7.760 | 7.232 | 223,166 |
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.