Dubber Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.010	0.010	0.008	0.008	0.008	22,406,828
2026-07-28	0.010	0.010	0.009	0.009	0.009	673,552
2026-07-27	0.009	0.009	0.009	0.009	0.009	0
2026-07-24	0.010	0.010	0.009	0.009	0.009	209,187
2026-07-23	0.010	0.010	0.009	0.010	0.010	463,970
2026-07-22	0.010	0.010	0.009	0.009	0.009	5,127,102
2026-07-21	0.009	0.010	0.009	0.010	0.010	713,492
2026-07-20	0.010	0.010	0.009	0.009	0.009	736,481
2026-07-17	0.010	0.010	0.010	0.010	0.010	975,342
2026-07-16	0.010	0.010	0.010	0.010	0.010	776,131
2026-07-15	0.010	0.011	0.010	0.011	0.011	726,800
2026-07-14	0.010	0.011	0.010	0.011	0.011	389,571
2026-07-13	0.010	0.010	0.009	0.009	0.009	3,967,164
2026-07-10	0.010	0.011	0.010	0.011	0.011	111,767
2026-07-09	0.011	0.011	0.010	0.010	0.010	403,095
2026-07-08	0.010	0.011	0.010	0.011	0.011	164,382
2026-07-07	0.010	0.011	0.010	0.010	0.010	1,066,630
2026-07-06	0.011	0.011	0.010	0.011	0.011	1,087,990
2026-07-03	0.011	0.011	0.010	0.010	0.010	10,559
2026-07-02	0.010	0.011	0.009	0.011	0.011	2,137,755
2026-07-01	0.010	0.010	0.010	0.010	0.010	2,222,196
2026-06-30	0.009	0.011	0.009	0.011	0.011	13,060,056
2026-06-29	0.009	0.009	0.008	0.009	0.009	16,325,925
2026-06-26	0.009	0.010	0.009	0.009	0.009	1,790,396
2026-06-25	0.009	0.010	0.009	0.009	0.009	4,485,003
2026-06-24	0.009	0.010	0.008	0.010	0.010	15,659,397
2026-06-23	0.010	0.010	0.009	0.009	0.009	4,592,373
2026-06-22	0.010	0.011	0.009	0.009	0.009	8,939,366
2026-06-19	0.009	0.010	0.009	0.010	0.010	3,457,954
2026-06-18	0.009	0.010	0.009	0.009	0.009	4,448,697
2026-06-17	0.009	0.010	0.009	0.009	0.009	1,747,186
2026-06-16	0.009	0.009	0.009	0.009	0.009	1,712,912
2026-06-15	0.010	0.010	0.009	0.009	0.009	2,066,980
2026-06-12	0.009	0.010	0.009	0.010	0.010	4,242,491
2026-06-11	0.009	0.010	0.009	0.009	0.009	4,129,156
2026-06-10	0.010	0.010	0.009	0.010	0.010	2,629,352
2026-06-09	0.010	0.011	0.009	0.010	0.010	5,268,058
2026-06-05	0.010	0.011	0.010	0.011	0.011	5,773,691
2026-06-04	0.010	0.010	0.010	0.010	0.010	5,012,956
2026-06-03	0.010	0.010	0.010	0.010	0.010	54,687
2026-06-02	0.011	0.011	0.010	0.010	0.010	2,256,489
2026-06-01	0.010	0.011	0.010	0.011	0.011	30,497
2026-05-29	0.010	0.011	0.010	0.010	0.010	1,657,715
2026-05-28	0.010	0.010	0.010	0.010	0.010	3,963,100
2026-05-27	0.011	0.011	0.010	0.010	0.010	417,383
2026-05-26	0.011	0.012	0.011	0.012	0.012	44,259
2026-05-25	0.012	0.012	0.011	0.012	0.012	2,044,414
2026-05-22	0.010	0.012	0.010	0.012	0.012	3,188,494
2026-05-21	0.012	0.012	0.010	0.010	0.010	4,267,864
2026-05-20	0.011	0.012	0.011	0.012	0.012	2,605,516
2026-05-19	0.011	0.012	0.010	0.011	0.011	1,977,767
2026-05-18	0.012	0.012	0.010	0.011	0.011	4,651,800
2026-05-15	0.010	0.012	0.010	0.012	0.012	7,526,028
2026-05-14	0.011	0.011	0.010	0.010	0.010	8,259,009
2026-05-13	0.010	0.011	0.010	0.011	0.011	3,863,678
2026-05-12	0.010	0.010	0.010	0.010	0.010	7,816,247
2026-05-11	0.010	0.011	0.010	0.010	0.010	7,117,486
2026-05-08	0.011	0.011	0.010	0.010	0.010	4,023,683
2026-05-07	0.010	0.011	0.010	0.011	0.011	815,045
2026-05-06	0.010	0.011	0.010	0.011	0.011	3,282,463

← NewerPage 2 of 22 · 1,270 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.