Dubber Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.008	0.008	0.007	0.008	0.008	7,951,745
2026-10-20	0.008	0.008	0.008	0.008	0.008	0
2026-10-19	0.008	0.008	0.008	0.008	0.008	270,013
2026-10-16	0.007	0.007	0.007	0.007	0.007	5,000
2026-10-15	0.008	0.008	0.007	0.007	0.007	3,058,486
2026-10-14	0.008	0.008	0.008	0.008	0.008	467,986
2026-10-13	0.007	0.008	0.007	0.007	0.007	1,227,087
2026-10-12	0.007	0.008	0.007	0.007	0.007	2,288,744
2026-10-09	0.008	0.009	0.008	0.009	0.009	1,133,458
2026-10-08	0.008	0.008	0.008	0.008	0.008	13,854,953
2026-10-07	0.010	0.010	0.009	0.009	0.009	2,292,000
2026-10-06	0.009	0.010	0.009	0.009	0.009	10,200,662
2026-10-05	0.009	0.009	0.009	0.009	0.009	288,651
2026-10-02	0.009	0.010	0.009	0.010	0.010	1,141,539
2026-10-01	0.009	0.010	0.009	0.009	0.009	606,896
2026-09-30	0.010	0.010	0.009	0.009	0.009	520,199
2026-09-29	0.010	0.010	0.009	0.010	0.010	4,204,814
2026-09-28	0.009	0.009	0.009	0.009	0.009	1,715,774
2026-09-25	0.009	0.009	0.009	0.009	0.009	3,664,683
2026-09-24	0.008	0.008	0.008	0.008	0.008	576,736
2026-09-23	0.009	0.009	0.008	0.008	0.008	1,064,534
2026-09-22	0.008	0.009	0.008	0.009	0.009	2,276,494
2026-09-21	0.008	0.008	0.008	0.008	0.008	4,036,332
2026-09-18	0.009	0.009	0.008	0.008	0.008	366,997
2026-09-17	0.009	0.009	0.008	0.008	0.008	2,436,619
2026-09-16	0.008	0.008	0.008	0.008	0.008	6,373,838
2026-09-15	0.008	0.008	0.008	0.008	0.008	3,043,585
2026-09-14	0.009	0.009	0.008	0.008	0.008	1,513,411
2026-09-11	0.009	0.009	0.008	0.008	0.008	150,764
2026-09-10	0.008	0.008	0.008	0.008	0.008	964,200
2026-09-09	0.008	0.008	0.008	0.008	0.008	31,563
2026-09-08	0.009	0.009	0.008	0.009	0.009	4,650,000
2026-09-07	0.008	0.008	0.008	0.008	0.008	12,772
2026-09-04	0.009	0.009	0.008	0.008	0.008	1,000,443
2026-09-03	0.009	0.009	0.009	0.009	0.009	182,949
2026-09-02	0.008	0.008	0.008	0.008	0.008	100,000
2026-09-01	0.008	0.009	0.008	0.008	0.008	1,370,158
2026-08-31	0.009	0.009	0.008	0.009	0.009	1,058,084
2026-08-28	0.009	0.009	0.008	0.009	0.009	3,203,800
2026-08-27	0.009	0.009	0.008	0.008	0.008	1,289,992
2026-08-26	0.008	0.008	0.008	0.008	0.008	914,152
2026-08-25	0.009	0.009	0.008	0.008	0.008	4,807,922
2026-08-24	0.009	0.009	0.008	0.008	0.008	257,000
2026-08-21	0.009	0.009	0.009	0.009	0.009	56,009
2026-08-20	0.008	0.009	0.008	0.009	0.009	2,429,529
2026-08-19	0.009	0.009	0.009	0.009	0.009	340,888
2026-08-18	0.009	0.009	0.008	0.008	0.008	122,114
2026-08-17	0.008	0.009	0.008	0.009	0.009	3,770,153
2026-08-14	0.008	0.009	0.008	0.008	0.008	514,618
2026-08-13	0.009	0.009	0.009	0.009	0.009	11,111
2026-08-12	0.009	0.009	0.009	0.009	0.009	1,244,636
2026-08-11	0.008	0.008	0.008	0.008	0.008	0
2026-08-10	0.009	0.009	0.008	0.008	0.008	928,504
2026-08-07	0.009	0.009	0.009	0.009	0.009	398,936
2026-08-06	0.009	0.009	0.008	0.008	0.008	1,775,662
2026-08-05	0.009	0.009	0.008	0.008	0.008	1,935,625
2026-08-04	0.008	0.009	0.008	0.008	0.008	1,269,285
2026-08-03	0.008	0.009	0.008	0.009	0.009	794,872
2026-07-31	0.008	0.009	0.008	0.008	0.008	1,579,715
2026-07-30	0.008	0.009	0.007	0.008	0.008	21,897,980

Page 1 of 5 · 255 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.