333D Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.031	0.031	0.031	0.031	0.031	20,833
2026-05-04	0.031	0.031	0.031	0.031	0.031	0
2026-05-01	0.031	0.031	0.031	0.031	0.031	0
2026-04-30	0.031	0.031	0.031	0.031	0.031	0
2026-04-29	0.036	0.036	0.031	0.031	0.031	413,102
2026-04-28	0.036	0.036	0.036	0.036	0.036	66,315
2026-04-27	0.036	0.038	0.036	0.038	0.038	153,541
2026-04-24	0.036	0.036	0.036	0.036	0.036	21,032
2026-04-23	0.044	0.044	0.035	0.036	0.036	838,699
2026-04-22	0.028	0.055	0.028	0.043	0.043	5,122,925
2026-04-21	0.027	0.027	0.024	0.024	0.024	2,031
2026-04-20	0.027	0.027	0.027	0.027	0.027	2,289
2026-04-17	0.028	0.028	0.028	0.028	0.028	2,726
2026-04-16	0.025	0.028	0.025	0.028	0.028	7,795
2026-04-15	0.025	0.025	0.025	0.025	0.025	0
2026-04-14	0.025	0.025	0.025	0.025	0.025	0
2026-04-13	0.025	0.025	0.025	0.025	0.025	15,739
2026-04-10	0.022	0.026	0.022	0.026	0.026	151,764
2026-04-09	0.022	0.022	0.022	0.022	0.022	0
2026-04-08	0.022	0.022	0.022	0.022	0.022	0
2026-04-07	0.023	0.023	0.022	0.022	0.022	38,666
2026-04-02	0.023	0.023	0.023	0.023	0.023	0
2026-04-01	0.023	0.023	0.023	0.023	0.023	0
2026-03-31	0.023	0.023	0.023	0.023	0.023	0
2026-03-30	0.023	0.023	0.023	0.023	0.023	0
2026-03-27	0.023	0.023	0.023	0.023	0.023	0
2026-03-26	0.023	0.023	0.023	0.023	0.023	0
2026-03-25	0.023	0.023	0.023	0.023	0.023	0
2026-03-24	0.030	0.030	0.022	0.023	0.023	22,158
2026-03-23	0.030	0.030	0.030	0.030	0.030	0
2026-03-20	0.030	0.030	0.030	0.030	0.030	229
2026-03-19	0.030	0.030	0.030	0.030	0.030	26
2026-03-18	0.030	0.030	0.030	0.030	0.030	0
2026-03-17	0.030	0.030	0.030	0.030	0.030	0
2026-03-16	0.025	0.030	0.025	0.030	0.030	45,334
2026-03-13	0.026	0.026	0.025	0.025	0.025	16,783
2026-03-12	0.026	0.026	0.026	0.026	0.026	43,126
2026-03-11	0.025	0.025	0.025	0.025	0.025	0
2026-03-10	0.025	0.025	0.025	0.025	0.025	35,700
2026-03-09	0.029	0.029	0.029	0.029	0.029	0
2026-03-06	0.029	0.029	0.029	0.029	0.029	237
2026-03-05	0.029	0.029	0.029	0.029	0.029	27
2026-03-04	0.029	0.029	0.029	0.029	0.029	0
2026-03-03	0.029	0.029	0.029	0.029	0.029	0
2026-03-02	0.030	0.030	0.029	0.029	0.029	43,866
2026-02-27	0.030	0.030	0.030	0.030	0.030	0
2026-02-26	0.030	0.030	0.030	0.030	0.030	0
2026-02-25	0.030	0.030	0.030	0.030	0.030	115,295
2026-02-24	0.032	0.032	0.030	0.030	0.030	494,568
2026-02-23	0.032	0.032	0.032	0.032	0.032	0
2026-02-20	0.032	0.032	0.032	0.032	0.032	3,921
2026-02-19	0.032	0.032	0.032	0.032	0.032	10
2026-02-18	0.031	0.031	0.031	0.031	0.031	0
2026-02-17	0.031	0.031	0.031	0.031	0.031	20,000
2026-02-16	0.029	0.029	0.029	0.029	0.029	9,370
2026-02-13	0.031	0.031	0.029	0.029	0.029	27,465
2026-02-12	0.034	0.034	0.032	0.032	0.032	8,933
2026-02-11	0.034	0.034	0.034	0.034	0.034	40
2026-02-10	0.035	0.035	0.033	0.033	0.033	44,300
2026-02-09	0.033	0.033	0.033	0.033	0.033	25,292

← NewerPage 3 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.