Dubber Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.015	0.016	0.015	0.015	0.015	988,447
2026-02-05	0.016	0.016	0.015	0.015	0.015	4,241,108
2026-02-04	0.015	0.016	0.015	0.016	0.016	888,486
2026-02-03	0.015	0.017	0.015	0.017	0.017	2,073,075
2026-02-02	0.018	0.018	0.015	0.015	0.015	9,233,586
2026-01-30	0.018	0.018	0.017	0.018	0.018	161,811
2026-01-29	0.016	0.018	0.016	0.018	0.018	494,294
2026-01-28	0.017	0.018	0.017	0.018	0.018	1,054,008
2026-01-27	0.019	0.019	0.017	0.017	0.017	4,759,349
2026-01-23	0.018	0.019	0.018	0.019	0.019	970,874
2026-01-22	0.019	0.019	0.018	0.018	0.018	1,112,568
2026-01-21	0.019	0.019	0.019	0.019	0.019	512,542
2026-01-20	0.019	0.019	0.018	0.018	0.018	110,604
2026-01-19	0.018	0.019	0.018	0.019	0.019	1,915,047
2026-01-16	0.018	0.018	0.018	0.018	0.018	97,507
2026-01-15	0.018	0.019	0.017	0.017	0.017	1,507,530
2026-01-14	0.018	0.020	0.017	0.019	0.019	12,913,987
2026-01-13	0.017	0.019	0.017	0.018	0.018	2,875,481
2026-01-12	0.018	0.018	0.017	0.017	0.017	994,464
2026-01-09	0.019	0.019	0.017	0.017	0.017	1,228,695
2026-01-08	0.019	0.019	0.017	0.018	0.018	868,125
2026-01-07	0.018	0.019	0.017	0.019	0.019	570,570
2026-01-06	0.019	0.019	0.018	0.018	0.018	531,528
2026-01-05	0.019	0.019	0.017	0.018	0.018	2,104,956
2026-01-02	0.019	0.019	0.018	0.018	0.018	1,278,408
2025-12-31	0.017	0.019	0.017	0.019	0.019	1,825,421
2025-12-30	0.018	0.019	0.017	0.017	0.017	2,219,002
2025-12-29	0.017	0.018	0.017	0.018	0.018	485,350
2025-12-24	0.017	0.018	0.017	0.017	0.017	354,503
2025-12-23	0.018	0.018	0.017	0.018	0.018	999,571
2025-12-22	0.019	0.020	0.017	0.018	0.018	15,514,633
2025-12-19	0.017	0.022	0.017	0.019	0.019	79,954,162
2025-12-18	0.014	0.014	0.014	0.014	0.014	767,284
2025-12-17	0.014	0.015	0.014	0.014	0.014	773,024
2025-12-16	0.015	0.015	0.013	0.013	0.013	3,874,473
2025-12-15	0.016	0.016	0.014	0.014	0.014	12,256,896
2025-12-12	0.016	0.016	0.016	0.016	0.016	139,563
2025-12-11	0.015	0.016	0.015	0.015	0.015	65,101
2025-12-10	0.016	0.016	0.015	0.015	0.015	1,428,237
2025-12-09	0.015	0.016	0.014	0.016	0.016	19,387,127
2025-12-08	0.016	0.016	0.015	0.016	0.016	4,645,018
2025-12-05	0.015	0.017	0.015	0.017	0.017	4,903,106
2025-12-04	0.015	0.015	0.014	0.014	0.014	1,312,789
2025-12-03	0.016	0.016	0.014	0.015	0.015	2,965,928
2025-12-02	0.016	0.016	0.015	0.016	0.016	4,896,638
2025-12-01	0.016	0.016	0.015	0.015	0.015	322,084
2025-11-28	0.015	0.016	0.014	0.016	0.016	5,507,706
2025-11-27	0.016	0.016	0.015	0.015	0.015	3,266,656
2025-11-26	0.016	0.016	0.015	0.015	0.015	6,740,372
2025-11-25	0.016	0.016	0.016	0.016	0.016	779,067
2025-11-24	0.016	0.016	0.016	0.016	0.016	49,171
2025-11-21	0.015	0.016	0.015	0.016	0.016	669,685
2025-11-20	0.015	0.016	0.015	0.016	0.016	1,802,734
2025-11-19	0.015	0.016	0.015	0.016	0.016	1,147,275
2025-11-18	0.016	0.017	0.015	0.015	0.015	6,214,495
2025-11-17	0.016	0.017	0.016	0.016	0.016	209,379
2025-11-14	0.017	0.017	0.017	0.017	0.017	55,381
2025-11-13	0.017	0.017	0.017	0.017	0.017	70,980
2025-11-12	0.016	0.017	0.015	0.016	0.016	2,165,113
2025-11-11	0.017	0.017	0.017	0.017	0.017	145,157

← NewerPage 4 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.