Dubber Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.017	0.017	0.017	0.017	0.017	145,157
2025-11-10	0.018	0.018	0.016	0.016	0.016	3,566,515
2025-11-07	0.017	0.017	0.017	0.017	0.017	132,077
2025-11-06	0.017	0.018	0.017	0.017	0.017	626,270
2025-11-05	0.018	0.018	0.017	0.017	0.017	751,853
2025-11-04	0.017	0.018	0.017	0.018	0.018	787,382
2025-11-03	0.018	0.018	0.017	0.018	0.018	2,801,920
2025-10-31	0.017	0.018	0.017	0.018	0.018	2,275,442
2025-10-30	0.018	0.018	0.017	0.017	0.017	1,143,897
2025-10-29	0.017	0.018	0.016	0.018	0.018	895,409
2025-10-28	0.017	0.017	0.016	0.017	0.017	6,734,005
2025-10-27	0.017	0.018	0.017	0.017	0.017	1,701,247
2025-10-24	0.017	0.017	0.017	0.017	0.017	221,534
2025-10-23	0.018	0.018	0.017	0.017	0.017	218,258
2025-10-22	0.019	0.019	0.018	0.018	0.018	92,628
2025-10-21	0.018	0.019	0.018	0.018	0.018	2,104,216
2025-10-20	0.018	0.018	0.017	0.018	0.018	404,123
2025-10-17	0.019	0.019	0.018	0.018	0.018	899,403
2025-10-16	0.018	0.019	0.017	0.018	0.018	2,676,386
2025-10-15	0.018	0.019	0.018	0.018	0.018	1,743,509
2025-10-14	0.018	0.019	0.018	0.018	0.018	1,009,881
2025-10-13	0.018	0.018	0.018	0.018	0.018	1,261,337
2025-10-10	0.019	0.019	0.017	0.018	0.018	1,919,965
2025-10-09	0.019	0.019	0.017	0.019	0.019	813,814
2025-10-08	0.018	0.019	0.017	0.018	0.018	2,725,724
2025-10-07	0.018	0.019	0.016	0.016	0.016	6,294,759
2025-10-06	0.018	0.019	0.018	0.018	0.018	1,697,851
2025-10-03	0.018	0.019	0.018	0.018	0.018	2,099,034
2025-10-02	0.017	0.019	0.017	0.019	0.019	3,852,438
2025-10-01	0.018	0.019	0.016	0.018	0.018	10,708,035
2025-09-30	0.019	0.019	0.018	0.018	0.018	4,068,532
2025-09-29	0.019	0.020	0.019	0.019	0.019	318,423
2025-09-26	0.019	0.020	0.019	0.019	0.019	1,045,754
2025-09-25	0.019	0.019	0.019	0.019	0.019	223,077
2025-09-24	0.020	0.020	0.019	0.019	0.019	271,772
2025-09-23	0.020	0.021	0.019	0.020	0.020	114,810
2025-09-22	0.020	0.021	0.020	0.020	0.020	598,293
2025-09-19	0.019	0.021	0.019	0.021	0.021	575,804
2025-09-18	0.020	0.021	0.020	0.020	0.020	760,963
2025-09-17	0.021	0.021	0.020	0.020	0.020	333,023
2025-09-16	0.021	0.021	0.020	0.021	0.021	2,647,806
2025-09-15	0.020	0.021	0.020	0.020	0.020	396,424
2025-09-12	0.021	0.021	0.020	0.021	0.021	569,735
2025-09-11	0.020	0.020	0.020	0.020	0.020	463,088
2025-09-10	0.020	0.021	0.019	0.020	0.020	2,117,514
2025-09-09	0.020	0.021	0.020	0.020	0.020	892,559
2025-09-08	0.019	0.020	0.019	0.020	0.020	10,450
2025-09-05	0.021	0.021	0.019	0.019	0.019	3,512,716
2025-09-04	0.021	0.021	0.020	0.021	0.021	1,406,544
2025-09-03	0.021	0.021	0.020	0.020	0.020	207,670
2025-09-02	0.020	0.020	0.019	0.020	0.020	2,813,627
2025-09-01	0.020	0.020	0.019	0.020	0.020	527,481
2025-08-29	0.020	0.021	0.019	0.021	0.021	1,184,746
2025-08-28	0.021	0.021	0.019	0.020	0.020	1,513,692
2025-08-27	0.021	0.021	0.020	0.021	0.021	1,403,776
2025-08-26	0.022	0.022	0.021	0.022	0.022	1,454,255
2025-08-25	0.022	0.022	0.021	0.022	0.022	516,061
2025-08-22	0.022	0.022	0.021	0.022	0.022	566,756
2025-08-21	0.021	0.022	0.020	0.022	0.022	1,467,930
2025-08-20	0.021	0.021	0.020	0.021	0.021	733,633

← NewerPage 5 of 22 · 1,271 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.