Dubber Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.011	0.011	0.010	0.010	0.010	9,149,666
2026-05-04	0.011	0.011	0.010	0.010	0.010	10,483,783
2026-05-01	0.011	0.012	0.011	0.012	0.012	3,332,289
2026-04-30	0.011	0.012	0.011	0.011	0.011	3,447,281
2026-04-29	0.011	0.012	0.011	0.012	0.012	618,701
2026-04-28	0.012	0.012	0.011	0.011	0.011	479,908
2026-04-27	0.011	0.011	0.011	0.011	0.011	362,722
2026-04-24	0.012	0.012	0.011	0.011	0.011	5,372,957
2026-04-23	0.011	0.012	0.011	0.012	0.012	193,666
2026-04-22	0.011	0.012	0.011	0.011	0.011	425,000
2026-04-21	0.011	0.011	0.011	0.011	0.011	819,136
2026-04-20	0.012	0.012	0.011	0.011	0.011	2,119,485
2026-04-17	0.011	0.011	0.011	0.011	0.011	3,734,848
2026-04-16	0.011	0.011	0.011	0.011	0.011	2,466,258
2026-04-15	0.010	0.012	0.010	0.011	0.011	1,707,760
2026-04-14	0.012	0.012	0.011	0.011	0.011	5,782,497
2026-04-13	0.013	0.013	0.011	0.011	0.011	7,816,697
2026-04-10	0.013	0.013	0.013	0.013	0.013	2,638,731
2026-04-09	0.013	0.013	0.013	0.013	0.013	1,075,079
2026-04-08	0.013	0.014	0.013	0.014	0.014	1,224,082
2026-04-07	0.014	0.014	0.013	0.013	0.013	707,136
2026-04-02	0.013	0.014	0.013	0.014	0.014	735,402
2026-04-01	0.013	0.014	0.013	0.014	0.014	573,150
2026-03-31	0.013	0.013	0.013	0.013	0.013	6,025
2026-03-30	0.014	0.014	0.013	0.014	0.014	2,512,654
2026-03-27	0.012	0.014	0.012	0.014	0.014	1,718,311
2026-03-26	0.012	0.013	0.012	0.013	0.013	40,000
2026-03-25	0.012	0.013	0.012	0.012	0.012	621,406
2026-03-24	0.012	0.012	0.011	0.012	0.012	3,694,468
2026-03-23	0.012	0.012	0.011	0.011	0.011	1,209,384
2026-03-20	0.012	0.013	0.011	0.011	0.011	2,328,103
2026-03-19	0.013	0.013	0.012	0.012	0.012	7,191,107
2026-03-18	0.013	0.014	0.013	0.013	0.013	834,656
2026-03-17	0.013	0.014	0.013	0.014	0.014	744,593
2026-03-16	0.013	0.013	0.013	0.013	0.013	524,333
2026-03-13	0.014	0.014	0.013	0.013	0.013	34,733
2026-03-12	0.014	0.014	0.013	0.014	0.014	331,175
2026-03-11	0.013	0.014	0.013	0.014	0.014	338,012
2026-03-10	0.014	0.014	0.013	0.013	0.013	373,266
2026-03-09	0.013	0.014	0.013	0.014	0.014	372,425
2026-03-06	0.013	0.014	0.013	0.013	0.013	86,316
2026-03-05	0.014	0.014	0.013	0.013	0.013	4,376,482
2026-03-04	0.014	0.014	0.014	0.014	0.014	2,240,127
2026-03-03	0.014	0.015	0.014	0.014	0.014	1,657,033
2026-03-02	0.014	0.015	0.014	0.014	0.014	4,654,985
2026-02-27	0.014	0.015	0.013	0.015	0.015	2,092,116
2026-02-26	0.014	0.014	0.013	0.013	0.013	780,917
2026-02-25	0.014	0.014	0.014	0.014	0.014	1,309,732
2026-02-24	0.014	0.015	0.014	0.014	0.014	630,410
2026-02-23	0.014	0.015	0.014	0.014	0.014	1,841,182
2026-02-20	0.014	0.014	0.013	0.014	0.014	493,443
2026-02-19	0.014	0.014	0.013	0.014	0.014	898,383
2026-02-18	0.014	0.015	0.013	0.014	0.014	1,813,524
2026-02-17	0.015	0.015	0.014	0.014	0.014	334,036
2026-02-16	0.014	0.015	0.014	0.014	0.014	1,398,497
2026-02-13	0.015	0.015	0.013	0.014	0.014	813,566
2026-02-12	0.014	0.015	0.014	0.015	0.015	1,206,371
2026-02-11	0.014	0.015	0.014	0.015	0.015	8,484,939
2026-02-10	0.016	0.016	0.014	0.014	0.014	466,830
2026-02-09	0.015	0.016	0.015	0.016	0.016	294,535

← NewerPage 3 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.