Dateline Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.305	0.315	0.285	0.285	0.285	12,945,546
2025-11-10	0.275	0.305	0.275	0.290	0.290	16,043,316
2025-11-07	0.255	0.265	0.250	0.250	0.250	7,161,929
2025-11-06	0.260	0.275	0.250	0.255	0.255	15,307,853
2025-11-05	0.255	0.265	0.235	0.255	0.255	16,929,895
2025-11-04	0.255	0.265	0.238	0.260	0.260	23,474,445
2025-11-03	0.290	0.290	0.245	0.250	0.250	16,507,231
2025-10-31	0.280	0.300	0.278	0.285	0.285	11,109,452
2025-10-30	0.315	0.320	0.270	0.275	0.275	19,628,107
2025-10-29	0.285	0.325	0.280	0.315	0.315	26,914,225
2025-10-28	0.315	0.315	0.240	0.270	0.270	73,053,906
2025-10-27	0.375	0.385	0.360	0.380	0.380	18,259,475
2025-10-24	0.385	0.400	0.365	0.370	0.370	31,856,922
2025-10-23	0.400	0.405	0.365	0.370	0.370	19,041,663
2025-10-22	0.385	0.415	0.373	0.415	0.415	36,791,220
2025-10-21	0.450	0.460	0.350	0.375	0.375	42,854,853
2025-10-20	0.420	0.455	0.408	0.430	0.430	33,344,906
2025-10-17	0.410	0.450	0.390	0.400	0.400	27,385,297
2025-10-16	0.465	0.470	0.395	0.420	0.420	45,407,262
2025-10-15	0.485	0.500	0.460	0.480	0.480	23,076,049
2025-10-14	0.500	0.520	0.450	0.490	0.490	35,425,222
2025-10-13	0.595	0.595	0.535	0.535	0.535	31,585,899
2025-10-10	0.500	0.550	0.485	0.540	0.540	35,268,739
2025-10-09	0.490	0.520	0.465	0.495	0.495	34,293,810
2025-10-08	0.620	0.620	0.440	0.475	0.475	71,820,019
2025-10-07	0.625	0.650	0.605	0.635	0.635	16,366,669
2025-10-06	0.675	0.675	0.600	0.645	0.645	39,770,391
2025-10-03	0.570	0.665	0.570	0.650	0.650	56,601,229
2025-10-02	0.555	0.590	0.510	0.545	0.545	42,722,490
2025-10-01	0.480	0.505	0.475	0.500	0.500	20,894,277
2025-09-30	0.465	0.480	0.450	0.475	0.475	21,045,418
2025-09-29	0.475	0.500	0.453	0.465	0.465	43,315,002
2025-09-26	0.395	0.480	0.390	0.470	0.470	40,410,032
2025-09-25	0.395	0.400	0.383	0.400	0.400	21,141,219
2025-09-24	0.415	0.415	0.390	0.395	0.395	30,808,858
2025-09-23	0.365	0.405	0.363	0.400	0.400	53,126,511
2025-09-22	0.340	0.355	0.335	0.350	0.350	39,230,294
2025-09-19	0.320	0.328	0.305	0.320	0.320	23,739,889
2025-09-18	0.320	0.330	0.305	0.315	0.315	24,338,692
2025-09-17	0.290	0.315	0.280	0.315	0.315	23,863,154
2025-09-16	0.330	0.330	0.285	0.290	0.290	44,342,373
2025-09-15	0.270	0.305	0.270	0.305	0.305	41,951,355
2025-09-12	0.250	0.265	0.245	0.260	0.260	19,868,133
2025-09-11	0.250	0.260	0.235	0.250	0.250	20,530,471
2025-09-10	0.255	0.270	0.250	0.255	0.255	35,468,327
2025-09-09	0.240	0.250	0.235	0.245	0.245	11,790,874
2025-09-08	0.250	0.260	0.235	0.240	0.240	27,232,198
2025-09-05	0.240	0.250	0.233	0.240	0.240	30,840,294
2025-09-04	0.225	0.235	0.225	0.235	0.235	25,996,970
2025-09-03	0.265	0.265	0.233	0.235	0.235	27,734,100
2025-09-02	0.235	0.260	0.230	0.260	0.260	12,716,375
2025-09-01	0.240	0.245	0.220	0.230	0.230	28,725,674
2025-08-29	0.265	0.265	0.265	0.265	0.265	0
2025-08-28	0.255	0.275	0.250	0.265	0.265	20,623,981
2025-08-27	0.265	0.270	0.255	0.265	0.265	18,830,678
2025-08-26	0.250	0.275	0.245	0.265	0.265	52,127,763
2025-08-25	0.230	0.250	0.223	0.235	0.235	36,299,159
2025-08-22	0.205	0.225	0.203	0.225	0.225	16,581,978
2025-08-21	0.205	0.210	0.195	0.200	0.200	11,389,424
2025-08-20	0.215	0.215	0.195	0.210	0.210	23,711,235

← NewerPage 5 of 22 · 1,266 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.