Dateline Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.055	0.059	0.051	0.055	0.055	92,543,505
2025-05-23	0.050	0.057	0.050	0.055	0.055	112,908,656
2025-05-22	0.042	0.050	0.042	0.050	0.050	37,565,150
2025-05-21	0.053	0.054	0.043	0.044	0.044	86,705,478
2025-05-20	0.044	0.053	0.042	0.052	0.052	107,575,888
2025-05-19	0.039	0.041	0.033	0.037	0.037	62,236,680
2025-05-16	0.040	0.041	0.037	0.039	0.039	95,708,641
2025-05-15	0.028	0.033	0.027	0.032	0.032	48,847,090
2025-05-14	0.028	0.031	0.028	0.028	0.028	46,959,172
2025-05-13	0.032	0.037	0.026	0.029	0.029	115,652,956
2025-05-12	0.035	0.036	0.032	0.032	0.032	29,961,712
2025-05-09	0.037	0.038	0.034	0.036	0.036	77,878,977
2025-05-08	0.042	0.047	0.038	0.040	0.040	120,278,623
2025-05-07	0.032	0.043	0.029	0.043	0.043	121,551,775
2025-05-06	0.029	0.038	0.028	0.037	0.037	215,297,322
2025-05-05	0.028	0.029	0.020	0.022	0.022	125,187,912
2025-05-02	0.010	0.030	0.010	0.027	0.027	232,682,684
2025-05-01	0.011	0.012	0.009	0.009	0.009	38,989,902
2025-04-30	0.010	0.011	0.009	0.010	0.010	26,097,238
2025-04-29	0.007	0.010	0.007	0.009	0.009	43,908,802
2025-04-28	0.007	0.008	0.007	0.007	0.007	12,862,744
2025-04-24	0.007	0.008	0.007	0.007	0.007	11,756,092
2025-04-23	0.007	0.007	0.006	0.006	0.006	6,562,812
2025-04-22	0.006	0.008	0.006	0.007	0.007	59,228,074
2025-04-17	0.006	0.006	0.006	0.006	0.006	8,591,036
2025-04-16	0.006	0.006	0.005	0.006	0.006	21,188,819
2025-04-15	0.006	0.006	0.006	0.006	0.006	11,308,736
2025-04-14	0.006	0.006	0.005	0.005	0.005	3,596,198
2025-04-11	0.006	0.006	0.006	0.006	0.006	4,049,271
2025-04-10	0.006	0.006	0.006	0.006	0.006	5,504,766
2025-04-09	0.006	0.006	0.006	0.006	0.006	4,945,000
2025-04-08	0.006	0.006	0.005	0.005	0.005	3,067,226
2025-04-07	0.006	0.006	0.006	0.006	0.006	13,681,507
2025-04-04	0.006	0.007	0.006	0.006	0.006	29,194,210
2025-04-03	0.005	0.006	0.005	0.006	0.006	2,247,359
2025-04-02	0.005	0.005	0.005	0.005	0.005	6,537,199
2025-04-01	0.005	0.005	0.004	0.004	0.004	204,142
2025-03-31	0.005	0.005	0.005	0.005	0.005	6,678,527
2025-03-28	0.005	0.005	0.005	0.005	0.005	1,390,000
2025-03-27	0.005	0.005	0.005	0.005	0.005	100,000
2025-03-26	0.005	0.005	0.005	0.005	0.005	105,000
2025-03-25	0.005	0.005	0.005	0.005	0.005	2,113,200
2025-03-24	0.004	0.005	0.004	0.005	0.005	3,175,464
2025-03-21	0.005	0.005	0.005	0.005	0.005	100,000
2025-03-20	0.004	0.004	0.004	0.004	0.004	0
2025-03-19	0.004	0.005	0.004	0.004	0.004	700,495
2025-03-18	0.005	0.005	0.005	0.005	0.005	7,851
2025-03-17	0.005	0.005	0.005	0.005	0.005	525,200
2025-03-14	0.005	0.005	0.005	0.005	0.005	2,064,445
2025-03-13	0.005	0.005	0.005	0.005	0.005	100,000
2025-03-12	0.005	0.005	0.005	0.005	0.005	663,323
2025-03-11	0.004	0.004	0.004	0.004	0.004	66,665
2025-03-10	0.004	0.004	0.004	0.004	0.004	21,243,384
2025-03-07	0.004	0.004	0.004	0.004	0.004	262,000
2025-03-06	0.003	0.003	0.003	0.003	0.003	43,750
2025-03-05	0.003	0.003	0.003	0.003	0.003	750,000
2025-03-04	0.003	0.003	0.003	0.003	0.003	0
2025-03-03	0.003	0.003	0.003	0.003	0.003	50,000
2025-02-28	0.003	0.003	0.003	0.003	0.003	0
2025-02-27	0.003	0.003	0.003	0.003	0.003	0

← NewerPage 7 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.