Dateline Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.225	0.230	0.220	0.220	0.220	8,054,335
2026-05-04	0.240	0.245	0.230	0.235	0.235	8,987,265
2026-05-01	0.240	0.240	0.230	0.230	0.230	7,362,956
2026-04-30	0.250	0.255	0.225	0.225	0.225	14,850,101
2026-04-29	0.235	0.245	0.230	0.240	0.240	7,528,500
2026-04-28	0.255	0.255	0.235	0.235	0.235	15,077,089
2026-04-27	0.250	0.263	0.240	0.255	0.255	14,462,323
2026-04-24	0.275	0.278	0.250	0.250	0.250	16,028,809
2026-04-23	0.280	0.283	0.255	0.275	0.275	14,852,213
2026-04-22	0.275	0.290	0.260	0.270	0.270	18,757,061
2026-04-21	0.300	0.300	0.275	0.280	0.280	25,513,915
2026-04-20	0.325	0.338	0.290	0.295	0.295	25,580,514
2026-04-17	0.350	0.355	0.305	0.330	0.330	45,840,586
2026-04-16	0.415	0.420	0.355	0.365	0.365	19,190,342
2026-04-15	0.410	0.425	0.405	0.410	0.410	8,499,295
2026-04-14	0.405	0.415	0.400	0.400	0.400	7,805,930
2026-04-13	0.415	0.418	0.400	0.400	0.400	11,903,989
2026-04-10	0.440	0.445	0.420	0.425	0.425	9,588,166
2026-04-09	0.450	0.453	0.430	0.435	0.435	10,280,723
2026-04-08	0.435	0.465	0.430	0.460	0.460	11,348,044
2026-04-07	0.415	0.460	0.408	0.410	0.410	13,735,739
2026-04-02	0.440	0.445	0.405	0.405	0.405	14,391,031
2026-04-01	0.435	0.450	0.420	0.430	0.430	21,728,564
2026-03-31	0.455	0.455	0.455	0.455	0.455	0
2026-03-30	0.455	0.455	0.455	0.455	0.455	0
2026-03-27	0.480	0.498	0.455	0.455	0.455	18,265,277
2026-03-26	0.545	0.545	0.495	0.510	0.510	25,709,550
2026-03-25	0.515	0.570	0.510	0.555	0.555	31,086,547
2026-03-24	0.505	0.533	0.500	0.515	0.515	34,733,249
2026-03-23	0.425	0.495	0.425	0.495	0.495	20,486,909
2026-03-20	0.460	0.470	0.415	0.455	0.455	162,598,114
2026-03-19	0.485	0.500	0.450	0.480	0.480	41,276,297
2026-03-18	0.470	0.530	0.460	0.505	0.505	34,884,997
2026-03-17	0.430	0.480	0.413	0.475	0.475	28,501,056
2026-03-16	0.405	0.455	0.400	0.455	0.455	28,462,330
2026-03-13	0.375	0.420	0.365	0.415	0.415	16,873,469
2026-03-12	0.375	0.395	0.373	0.385	0.385	7,836,946
2026-03-11	0.385	0.418	0.385	0.390	0.390	21,972,097
2026-03-10	0.350	0.375	0.340	0.370	0.370	16,326,298
2026-03-09	0.390	0.398	0.330	0.335	0.335	23,958,791
2026-03-06	0.350	0.410	0.335	0.395	0.395	20,797,620
2026-03-05	0.365	0.385	0.355	0.360	0.360	9,044,979
2026-03-04	0.385	0.385	0.370	0.370	0.370	6,517,031
2026-03-03	0.415	0.435	0.390	0.400	0.400	15,578,338
2026-03-02	0.385	0.415	0.380	0.415	0.415	16,121,332
2026-02-27	0.380	0.415	0.373	0.410	0.410	23,427,397
2026-02-26	0.365	0.365	0.345	0.350	0.350	11,630,320
2026-02-25	0.350	0.375	0.340	0.365	0.365	15,702,132
2026-02-24	0.320	0.345	0.320	0.345	0.345	14,184,798
2026-02-23	0.295	0.310	0.295	0.305	0.305	4,975,061
2026-02-20	0.280	0.300	0.275	0.290	0.290	5,369,997
2026-02-19	0.300	0.300	0.280	0.285	0.285	4,997,854
2026-02-18	0.300	0.305	0.285	0.300	0.300	6,432,574
2026-02-17	0.305	0.305	0.295	0.300	0.300	3,918,301
2026-02-16	0.295	0.310	0.285	0.305	0.305	5,622,784
2026-02-13	0.290	0.295	0.280	0.290	0.290	10,574,097
2026-02-12	0.330	0.330	0.295	0.300	0.300	8,814,387
2026-02-11	0.315	0.325	0.310	0.310	0.310	8,229,146
2026-02-10	0.310	0.330	0.300	0.320	0.320	12,345,020
2026-02-09	0.315	0.325	0.295	0.310	0.310	19,517,866

← NewerPage 3 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.