Dubber Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.040	0.041	0.039	0.039	0.039	1,168,120
2025-02-25	0.040	0.041	0.039	0.041	0.041	1,949,668
2025-02-24	0.041	0.042	0.040	0.042	0.042	3,500,369
2025-02-21	0.041	0.042	0.040	0.042	0.042	4,034,729
2025-02-20	0.041	0.041	0.040	0.041	0.041	245,777
2025-02-19	0.042	0.042	0.040	0.040	0.040	1,004,500
2025-02-18	0.044	0.044	0.041	0.042	0.042	876,572
2025-02-17	0.044	0.044	0.040	0.044	0.044	723,379
2025-02-14	0.040	0.043	0.038	0.043	0.043	7,773,213
2025-02-13	0.041	0.041	0.040	0.040	0.040	1,544,562
2025-02-12	0.041	0.042	0.038	0.040	0.040	6,974,080
2025-02-11	0.042	0.042	0.041	0.041	0.041	1,733,980
2025-02-10	0.043	0.043	0.040	0.042	0.042	2,119,651
2025-02-07	0.040	0.044	0.040	0.043	0.043	3,472,281
2025-02-06	0.041	0.042	0.036	0.039	0.039	7,583,512
2025-02-05	0.039	0.043	0.039	0.040	0.040	4,555,095
2025-02-04	0.042	0.044	0.038	0.038	0.038	4,976,779
2025-02-03	0.045	0.046	0.041	0.042	0.042	5,845,528
2025-01-31	0.050	0.050	0.040	0.045	0.045	33,164,916
2025-01-30	0.051	0.055	0.049	0.054	0.054	7,448,435
2025-01-29	0.049	0.051	0.046	0.051	0.051	3,932,561
2025-01-28	0.048	0.049	0.046	0.048	0.048	3,270,955
2025-01-24	0.047	0.049	0.047	0.047	0.047	2,487,104
2025-01-23	0.046	0.047	0.045	0.047	0.047	2,749,014
2025-01-22	0.045	0.050	0.045	0.046	0.046	10,240,278
2025-01-21	0.043	0.045	0.042	0.044	0.044	2,220,668
2025-01-20	0.045	0.045	0.042	0.042	0.042	5,648,185
2025-01-17	0.043	0.045	0.042	0.045	0.045	2,058,497
2025-01-16	0.046	0.047	0.042	0.042	0.042	2,874,816
2025-01-15	0.042	0.046	0.042	0.044	0.044	32,617,489
2025-01-14	0.043	0.043	0.041	0.041	0.041	1,463,753
2025-01-13	0.042	0.044	0.041	0.043	0.043	55,154,986
2025-01-10	0.042	0.043	0.041	0.042	0.042	1,786,576
2025-01-09	0.043	0.044	0.041	0.042	0.042	1,894,225
2025-01-08	0.045	0.046	0.040	0.042	0.042	7,221,500
2025-01-07	0.050	0.050	0.043	0.045	0.045	8,210,041
2025-01-06	0.040	0.046	0.040	0.045	0.045	11,788,637
2025-01-03	0.034	0.039	0.034	0.038	0.038	8,818,433
2025-01-02	0.032	0.035	0.032	0.033	0.033	4,484,352
2024-12-31	0.029	0.032	0.029	0.032	0.032	4,391,437
2024-12-30	0.028	0.030	0.028	0.029	0.029	2,710,995
2024-12-27	0.026	0.028	0.026	0.028	0.028	2,107,583
2024-12-24	0.026	0.026	0.026	0.026	0.026	424,002
2024-12-23	0.024	0.026	0.024	0.026	0.026	2,075,156
2024-12-20	0.024	0.024	0.022	0.024	0.024	817,186
2024-12-19	0.024	0.024	0.023	0.024	0.024	1,400,167
2024-12-18	0.025	0.026	0.024	0.024	0.024	4,366,644
2024-12-17	0.026	0.026	0.024	0.025	0.025	12,741,465
2024-12-16	0.027	0.028	0.025	0.025	0.025	20,061,389
2024-12-13	0.028	0.028	0.026	0.026	0.026	2,116,175
2024-12-12	0.026	0.027	0.026	0.026	0.026	2,477,618
2024-12-11	0.026	0.026	0.024	0.026	0.026	3,120,783
2024-12-10	0.028	0.028	0.023	0.026	0.026	12,680,287
2024-12-09	0.024	0.030	0.024	0.027	0.027	14,345,709
2024-12-06	0.022	0.024	0.022	0.024	0.024	4,865,228
2024-12-05	0.022	0.022	0.020	0.020	0.020	1,555,353
2024-12-04	0.022	0.022	0.020	0.021	0.021	436,798
2024-12-03	0.021	0.022	0.021	0.022	0.022	1,504,738
2024-12-02	0.020	0.022	0.019	0.020	0.020	4,846,849
2024-11-29	0.018	0.020	0.018	0.020	0.020	5,289,347

← NewerPage 8 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.