Singapore markets closed

Dropsuite Limited (DSE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.75000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20242.75002.75002.75002.75002.7500-
23 May 20241:10 Stock split
22 May 20242.70002.80002.70002.75002.75008,876
21 May 20242.65002.80002.60002.75002.7500245,974
20 May 20242.70002.70002.70002.70002.700022
17 May 20242.70002.70002.65002.70002.70002,466
16 May 20242.75002.80002.70002.80002.80009,370
15 May 20242.65002.85002.65002.80002.800091,268
14 May 20242.60002.70002.60002.60002.6000202,167
13 May 20242.70002.70002.60002.70002.700026,604
10 May 20242.60002.75002.60002.75002.7500109,152
09 May 20242.70002.70002.60002.60002.60009,474
08 May 20242.60002.70002.60002.70002.7000103,383
07 May 20242.70002.70002.60002.65002.650043,427
06 May 20242.70002.70002.60002.70002.700077,639
03 May 20242.65002.75002.65002.75002.750042,495
02 May 20242.60002.65002.55002.65002.650057,751
01 May 20242.60002.65002.60002.60002.600040,870
30 Apr 20242.70002.70002.70002.70002.700026,320
29 Apr 20242.65002.70002.60002.70002.700050,520
26 Apr 20242.70002.80002.65002.70002.700052,373
24 Apr 20242.75002.80002.70002.75002.750090,297
23 Apr 20242.75002.75002.65002.75002.750046,076
22 Apr 20242.65002.80002.65002.65002.650013,756
19 Apr 20243.00003.00002.60002.60002.600094,644
18 Apr 20243.15003.15002.95002.95002.9500123,045
17 Apr 20243.05003.10002.95003.05003.050022,167
16 Apr 20243.00003.05002.95003.05003.050044,152
15 Apr 20242.95003.05002.95003.05003.050048,023
12 Apr 20242.95002.95002.90002.95002.95002,135
11 Apr 20243.00003.00002.95003.00003.00002,770
10 Apr 20243.00003.00002.90003.00003.00005,976
09 Apr 20242.95003.00002.85003.00003.000020,256
08 Apr 20242.95002.95002.87502.95002.950011,824
05 Apr 20242.85002.90002.85002.90002.900012,192
04 Apr 20242.90002.95002.85002.95002.95008,002
03 Apr 20243.00003.00002.85003.00003.000011,732
02 Apr 20242.95003.05002.85003.05003.050061,126
28 Mar 20243.05003.05002.90003.05003.050037,243
27 Mar 20242.95003.00002.90003.00003.000025,366
26 Mar 20242.80002.95002.80002.90002.900022,728
25 Mar 20243.00003.05002.80002.95002.950051,459
22 Mar 20242.90003.00002.90003.00003.00004,536
21 Mar 20242.95002.95002.90002.90002.9000452,773
20 Mar 20242.95003.00002.90002.95002.9500170,689
19 Mar 20242.97502.97502.95002.95002.950032,127
18 Mar 20242.97503.05002.97503.00003.00001,904
15 Mar 20242.95003.00002.95003.00003.00004,380
14 Mar 20243.00003.00003.00003.00003.00002,988
13 Mar 20243.00003.05003.00003.05003.050038,914
12 Mar 20242.95003.00002.95003.00003.00008,857
11 Mar 20243.05003.05003.00003.00003.000021,617
08 Mar 20242.90003.05002.90003.00003.0000152,404
07 Mar 20242.85002.87502.85002.85002.85009,461
06 Mar 20242.90002.90002.85002.85002.850016,133
05 Mar 20242.80002.90002.75002.90002.900061,998
04 Mar 20242.90002.90002.75002.85002.8500216,366
01 Mar 20242.85002.90002.85002.90002.900012,518
29 Feb 20242.70002.90002.65002.90002.900037,587
28 Feb 20242.65002.67502.65002.65002.650054,179
27 Feb 20242.75002.75002.65002.65002.650010,197
26 Feb 20242.65002.75002.65002.75002.75003,355
23 Feb 20242.75002.75002.60002.65002.650012,150
22 Feb 20242.75002.80002.65002.80002.800031,151
21 Feb 20242.80002.80002.80002.80002.80003,147
20 Feb 20242.75002.80002.75002.80002.80006,128
19 Feb 20242.90002.90002.75002.80002.800011,900
16 Feb 20242.70002.90002.70002.90002.900043,109
15 Feb 20242.55002.70002.55002.70002.700025,686
14 Feb 20242.70002.70002.55002.55002.55004,640
13 Feb 20242.70002.75002.70002.70002.700021,410
12 Feb 20242.75002.75002.55002.75002.750025,489
09 Feb 20242.80002.80002.70002.70002.70009,925
08 Feb 20242.80002.80002.75002.80002.80002,762
07 Feb 20242.75002.80002.67502.80002.800018,544
06 Feb 20242.75002.80002.70002.70002.70002,629
05 Feb 20242.90002.90002.70002.75002.750013,149
02 Feb 20242.85002.90002.70002.90002.900025,573
01 Feb 20242.75002.90002.75002.90002.900013,580
31 Jan 20242.85002.90002.75002.90002.900011,030
30 Jan 20242.80003.00002.70002.70002.700057,814
29 Jan 20243.00003.00002.80002.80002.800028,923
25 Jan 20243.05003.05002.95002.95002.950017,218
24 Jan 20243.10003.10002.95003.00003.0000114,622
23 Jan 20243.00003.15003.00003.10003.1000254,530
22 Jan 20242.95003.05002.95003.00003.0000187,371
19 Jan 20242.85002.95002.85002.95002.950024,434
18 Jan 20242.90002.95002.80002.80002.800049,302
17 Jan 20242.90002.90002.80002.80002.800012,880
16 Jan 20242.90002.90002.80002.90002.90004,913
15 Jan 20242.85002.90002.75002.80002.800010,658
12 Jan 20242.80002.85002.80002.85002.850016,357
11 Jan 20242.90002.90002.80002.80002.80001,686
10 Jan 20242.80002.90002.80002.90002.90005,155
09 Jan 20242.90002.90002.80002.80002.800044,427
08 Jan 20242.95002.95002.70002.70002.700018,738
05 Jan 20242.85002.95002.80002.95002.950010,505
04 Jan 20242.75002.85002.70002.85002.850022,081
03 Jan 20242.90002.90002.70002.70002.700013,905
02 Jan 20242.95002.95002.85002.95002.950024,694
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...