Data 3 Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.500	13.750	13.460	13.530	13.530	497,641
2026-10-15	13.700	13.730	13.280	13.350	13.350	828,019
2026-10-14	13.490	13.970	13.490	13.680	13.680	446,528
2026-10-13	13.720	13.830	13.440	13.470	13.470	298,450
2026-10-12	13.930	14.150	13.780	13.780	13.780	296,967
2026-10-09	13.510	13.920	13.445	13.870	13.870	415,126
2026-10-08	13.810	13.840	13.240	13.410	13.410	443,366
2026-10-07	13.760	13.900	13.610	13.790	13.790	423,255
2026-10-06	13.700	13.860	13.470	13.640	13.640	793,389
2026-10-05	13.700	13.840	13.550	13.710	13.710	603,591
2026-10-02	13.210	14.030	13.170	13.610	13.610	754,000
2026-10-01	10.940	13.740	10.900	12.630	12.630	1,177,548
2026-09-30	10.950	11.140	10.925	11.110	11.110	549,742
2026-09-29	11.230	11.380	10.970	11.010	11.010	266,479
2026-09-28	11.100	11.120	10.900	11.010	11.010	232,523
2026-09-25	11.300	11.300	11.065	11.100	11.100	140,218
2026-09-24	10.900	11.390	10.800	11.310	11.310	491,791
2026-09-23	11.320	11.390	11.030	11.050	11.050	412,460
2026-09-22	11.490	11.490	11.160	11.370	11.370	427,438
2026-09-21	10.980	11.170	10.970	11.120	11.120	337,693
2026-09-18	10.670	11.110	10.660	11.090	11.090	1,025,114
2026-09-17	10.690	10.870	10.610	10.730	10.730	449,565
2026-09-16	10.540	10.790	10.520	10.640	10.640	440,254
2026-09-15	10.500	10.630	10.440	10.580	10.580	218,112
2026-09-14	10.630	10.690	10.450	10.560	10.378	265,951
2026-09-11	10.320	10.550	10.300	10.470	10.289	298,299
2026-09-10	10.340	10.550	10.340	10.540	10.358	210,238
2026-09-09	10.450	10.610	10.405	10.440	10.260	284,570
2026-09-08	10.900	10.900	10.440	10.490	10.309	401,283
2026-09-07	11.050	11.050	10.760	10.770	10.584	229,720
2026-09-04	10.830	11.150	10.830	11.030	10.839	357,352
2026-09-03	11.000	11.060	10.690	10.810	10.623	428,357
2026-09-02	10.950	11.000	10.810	10.960	10.771	314,238
2026-09-01	10.900	11.240	10.860	11.070	10.879	364,757
2026-08-31	11.030	11.180	10.930	11.020	10.830	591,801
2026-08-28	11.020	11.310	11.020	11.160	10.967	395,975
2026-08-27	11.330	11.445	10.890	10.980	10.790	554,155
2026-08-26	11.740	11.740	10.890	11.100	10.908	928,387
2026-08-25	11.060	11.810	11.000	11.730	11.527	1,263,825
2026-08-24	9.710	11.100	9.710	11.090	10.898	1,657,286
2026-08-21	9.400	9.500	9.250	9.410	9.247	409,191
2026-08-20	9.500	9.600	9.380	9.540	9.375	288,158
2026-08-19	9.530	9.580	9.140	9.430	9.267	763,634
2026-08-18	9.750	9.940	9.600	9.920	9.749	361,654
2026-08-17	10.050	10.080	9.940	10.000	9.827	345,879
2026-08-14	9.990	10.150	9.905	10.010	9.837	373,521
2026-08-13	10.040	10.150	9.830	9.990	9.817	334,003
2026-08-12	10.240	10.240	9.950	10.020	9.847	372,169
2026-08-11	9.590	10.270	9.590	10.240	10.063	416,600
2026-08-10	9.900	10.100	9.900	10.050	9.876	550,543
2026-08-07	10.050	10.090	9.900	9.940	9.768	279,361
2026-08-06	9.920	10.095	9.800	10.030	9.857	286,485
2026-08-05	9.900	10.140	9.600	10.070	9.896	508,877
2026-08-04	9.800	9.960	9.760	9.880	9.709	414,729
2026-08-03	9.820	9.820	9.430	9.730	9.562	235,014
2026-07-31	9.820	9.830	9.670	9.760	9.591	667,394
2026-07-30	10.000	10.000	9.700	9.740	9.572	291,750
2026-07-29	9.960	10.000	9.820	9.860	9.690	459,096
2026-07-28	9.860	9.990	9.770	9.850	9.680	371,101
2026-07-27	9.940	9.970	9.750	9.880	9.709	209,079

Page 1 of 3 · 129 trading daysOlder →

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.