333D Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.033	0.033	0.031	0.032	0.032	425,667
2026-07-28	0.032	0.032	0.032	0.032	0.032	74,786
2026-07-27	0.032	0.034	0.032	0.034	0.034	56,670
2026-07-24	0.032	0.032	0.032	0.032	0.032	0
2026-07-23	0.032	0.032	0.032	0.032	0.032	17,368
2026-07-22	0.033	0.035	0.032	0.035	0.035	131,845
2026-07-21	0.035	0.035	0.032	0.032	0.032	318,571
2026-07-20	0.036	0.036	0.035	0.035	0.035	227,988
2026-07-17	0.040	0.040	0.040	0.040	0.040	0
2026-07-16	0.038	0.040	0.038	0.040	0.040	247,372
2026-07-15	0.035	0.035	0.035	0.035	0.035	0
2026-07-14	0.035	0.035	0.035	0.035	0.035	150,000
2026-07-13	0.036	0.036	0.035	0.035	0.035	125,589
2026-07-10	0.040	0.040	0.040	0.040	0.040	73,998
2026-07-09	0.035	0.035	0.035	0.035	0.035	8,145
2026-07-08	0.035	0.035	0.035	0.035	0.035	61,610
2026-07-07	0.036	0.036	0.036	0.036	0.036	260,888
2026-07-06	0.038	0.038	0.038	0.038	0.038	113,156
2026-07-03	0.042	0.042	0.038	0.040	0.040	58,581
2026-07-02	0.039	0.042	0.037	0.042	0.042	177,454
2026-07-01	0.040	0.041	0.039	0.041	0.041	209,035
2026-06-30	0.042	0.042	0.039	0.040	0.040	396,491
2026-06-29	0.042	0.043	0.042	0.042	0.042	109,002
2026-06-26	0.046	0.050	0.041	0.042	0.042	660,930
2026-06-25	0.037	0.050	0.037	0.046	0.046	1,525,686
2026-06-24	0.040	0.040	0.035	0.035	0.035	893,927
2026-06-23	0.044	0.045	0.041	0.041	0.041	680,039
2026-06-22	0.047	0.048	0.043	0.045	0.045	711,140
2026-06-19	0.048	0.050	0.044	0.047	0.047	1,288,009
2026-06-18	0.052	0.054	0.048	0.048	0.048	1,319,743
2026-06-17	0.059	0.061	0.052	0.054	0.054	2,251,600
2026-06-16	0.049	0.062	0.047	0.061	0.061	5,088,613
2026-06-15	0.043	0.055	0.035	0.048	0.048	2,565,698
2026-06-12	0.053	0.053	0.040	0.043	0.043	964,007
2026-06-11	0.051	0.052	0.042	0.050	0.050	1,314,069
2026-06-10	0.070	0.070	0.049	0.053	0.053	4,352,838
2026-06-09	0.025	0.105	0.025	0.065	0.065	28,693,533
2026-06-05	0.022	0.022	0.022	0.022	0.022	0
2026-06-04	0.022	0.022	0.022	0.022	0.022	0
2026-06-03	0.027	0.027	0.022	0.022	0.022	364,517
2026-06-02	0.027	0.027	0.027	0.027	0.027	0
2026-06-01	0.028	0.029	0.027	0.027	0.027	148,561
2026-05-29	0.027	0.027	0.027	0.027	0.027	361
2026-05-28	0.026	0.029	0.026	0.029	0.029	113,500
2026-05-27	0.023	0.023	0.023	0.023	0.023	2,624
2026-05-26	0.022	0.022	0.022	0.022	0.022	31,861
2026-05-25	0.021	0.021	0.021	0.021	0.021	0
2026-05-22	0.021	0.021	0.021	0.021	0.021	0
2026-05-21	0.021	0.022	0.021	0.021	0.021	64,551
2026-05-20	0.023	0.023	0.022	0.023	0.023	18,880
2026-05-19	0.023	0.023	0.023	0.023	0.023	0
2026-05-18	0.024	0.024	0.020	0.023	0.023	2,108,560
2026-05-15	0.023	0.023	0.023	0.023	0.023	12,900
2026-05-14	0.026	0.026	0.025	0.025	0.025	59,519
2026-05-13	0.026	0.026	0.026	0.026	0.026	0
2026-05-12	0.026	0.026	0.026	0.026	0.026	21,513
2026-05-11	0.025	0.025	0.025	0.025	0.025	0
2026-05-08	0.030	0.030	0.025	0.025	0.025	153,476
2026-05-07	0.030	0.030	0.030	0.030	0.030	27,227
2026-05-06	0.031	0.031	0.030	0.030	0.030	48,459

← 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.