Data 3 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 8.000 | 8.060 | 7.850 | 7.850 | 7.316 | 630,504 |
| 2024-11-22 | 7.830 | 7.940 | 7.800 | 7.890 | 7.353 | 292,081 |
| 2024-11-21 | 7.790 | 7.810 | 7.710 | 7.770 | 7.242 | 374,632 |
| 2024-11-20 | 7.780 | 7.790 | 7.650 | 7.710 | 7.186 | 312,672 |
| 2024-11-19 | 7.650 | 7.800 | 7.630 | 7.750 | 7.223 | 295,807 |
| 2024-11-18 | 7.670 | 7.750 | 7.640 | 7.680 | 7.158 | 261,336 |
| 2024-11-15 | 7.750 | 7.820 | 7.710 | 7.720 | 7.195 | 176,056 |
| 2024-11-14 | 7.580 | 7.770 | 7.580 | 7.740 | 7.214 | 522,797 |
| 2024-11-13 | 7.710 | 7.730 | 7.510 | 7.510 | 6.999 | 541,599 |
| 2024-11-12 | 7.660 | 7.740 | 7.535 | 7.720 | 7.195 | 497,067 |
| 2024-11-11 | 7.650 | 7.710 | 7.630 | 7.650 | 7.130 | 232,124 |
| 2024-11-08 | 7.670 | 7.715 | 7.540 | 7.670 | 7.148 | 251,341 |
| 2024-11-07 | 7.530 | 7.600 | 7.450 | 7.550 | 7.037 | 382,355 |
| 2024-11-06 | 7.350 | 7.420 | 7.300 | 7.360 | 6.859 | 482,198 |
| 2024-11-05 | 7.500 | 7.550 | 7.320 | 7.320 | 6.822 | 313,270 |
| 2024-11-04 | 7.450 | 7.550 | 7.420 | 7.550 | 7.037 | 356,815 |
| 2024-11-01 | 7.330 | 7.430 | 7.280 | 7.380 | 6.878 | 419,341 |
| 2024-10-31 | 7.680 | 7.720 | 7.330 | 7.330 | 6.832 | 916,778 |
| 2024-10-30 | 7.660 | 7.800 | 7.310 | 7.710 | 7.186 | 1,211,255 |
| 2024-10-29 | 7.390 | 7.390 | 7.210 | 7.270 | 6.776 | 456,260 |
| 2024-10-28 | 7.250 | 7.300 | 7.200 | 7.270 | 6.776 | 268,114 |
| 2024-10-25 | 7.260 | 7.320 | 7.210 | 7.210 | 6.720 | 300,190 |
| 2024-10-24 | 7.360 | 7.380 | 7.250 | 7.250 | 6.757 | 323,853 |
| 2024-10-23 | 7.340 | 7.390 | 7.230 | 7.360 | 6.859 | 526,719 |
| 2024-10-22 | 7.380 | 7.440 | 7.275 | 7.310 | 6.813 | 529,481 |
| 2024-10-21 | 7.440 | 7.485 | 7.330 | 7.470 | 6.962 | 665,043 |
| 2024-10-18 | 7.500 | 7.540 | 7.370 | 7.390 | 6.887 | 534,898 |
| 2024-10-17 | 7.450 | 7.510 | 7.380 | 7.510 | 6.999 | 481,132 |
| 2024-10-16 | 7.470 | 7.570 | 7.360 | 7.360 | 6.859 | 599,993 |
| 2024-10-15 | 7.480 | 7.600 | 7.425 | 7.540 | 7.027 | 576,615 |
| 2024-10-14 | 7.480 | 7.520 | 7.390 | 7.410 | 6.906 | 337,130 |
| 2024-10-11 | 7.420 | 7.480 | 7.360 | 7.460 | 6.953 | 569,678 |
| 2024-10-10 | 7.550 | 7.580 | 7.400 | 7.400 | 6.897 | 486,299 |
| 2024-10-09 | 7.520 | 7.620 | 7.510 | 7.520 | 7.009 | 285,526 |
| 2024-10-08 | 7.540 | 7.570 | 7.460 | 7.470 | 6.962 | 330,508 |
| 2024-10-07 | 7.430 | 7.620 | 7.410 | 7.620 | 7.102 | 308,580 |
| 2024-10-04 | 7.500 | 7.500 | 7.400 | 7.430 | 6.925 | 591,396 |
| 2024-10-03 | 7.560 | 7.570 | 7.440 | 7.440 | 6.934 | 741,081 |
| 2024-10-02 | 7.550 | 7.630 | 7.510 | 7.540 | 7.027 | 396,795 |
| 2024-10-01 | 7.580 | 7.680 | 7.520 | 7.550 | 7.037 | 505,358 |
| 2024-09-30 | 7.720 | 7.780 | 7.580 | 7.580 | 7.064 | 505,926 |
| 2024-09-27 | 7.710 | 7.820 | 7.700 | 7.740 | 7.214 | 171,891 |
| 2024-09-26 | 7.710 | 7.805 | 7.660 | 7.700 | 7.176 | 686,749 |
| 2024-09-25 | 7.730 | 7.730 | 7.520 | 7.590 | 7.074 | 661,788 |
| 2024-09-24 | 7.660 | 7.810 | 7.650 | 7.700 | 7.176 | 338,101 |
| 2024-09-23 | 7.810 | 7.820 | 7.660 | 7.660 | 7.139 | 596,008 |
| 2024-09-20 | 7.730 | 7.840 | 7.710 | 7.800 | 7.270 | 1,189,965 |
| 2024-09-19 | 7.670 | 7.760 | 7.590 | 7.720 | 7.195 | 677,567 |
| 2024-09-18 | 7.760 | 7.770 | 7.620 | 7.620 | 7.102 | 357,705 |
| 2024-09-17 | 7.760 | 7.815 | 7.650 | 7.740 | 7.214 | 259,012 |
| 2024-09-16 | 7.810 | 7.820 | 7.710 | 7.740 | 7.214 | 404,391 |
| 2024-09-13 | 7.650 | 7.760 | 7.560 | 7.750 | 7.223 | 831,152 |
| 2024-09-12 | 7.720 | 7.810 | 7.690 | 7.770 | 7.121 | 541,667 |
| 2024-09-11 | 7.750 | 7.880 | 7.615 | 7.680 | 7.039 | 718,040 |
| 2024-09-10 | 7.860 | 7.860 | 7.665 | 7.720 | 7.076 | 612,192 |
| 2024-09-09 | 7.560 | 7.780 | 7.540 | 7.720 | 7.076 | 424,090 |
| 2024-09-06 | 7.700 | 7.790 | 7.600 | 7.650 | 7.011 | 645,184 |
| 2024-09-05 | 7.810 | 7.870 | 7.720 | 7.750 | 7.103 | 558,512 |
| 2024-09-04 | 7.860 | 8.010 | 7.780 | 7.780 | 7.131 | 909,886 |
| 2024-09-03 | 7.790 | 8.075 | 7.790 | 7.980 | 7.314 | 583,876 |
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.