Singapore markets close in 1 hour 31 minutes

Dropsuite Limited (DSE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
2.75000.0000 (0.00%)
At close: 02:44PM AEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20242.75002.75002.75002.75002.75007,292
21 May 20242.65002.75002.65002.75002.750019,515
20 May 2024------
17 May 20242.70002.70002.60002.60002.60002,674
16 May 20242.65002.75002.65002.70002.70002,084
15 May 20242.70002.85002.70002.80002.800016,710
14 May 20242.65002.65002.60002.60002.600021,415
13 May 20242.70002.70002.65002.65002.650012,801
10 May 20240.26000.27000.26000.27000.270081,234
09 May 20240.26500.27000.25500.25500.255075,485
08 May 20240.26500.26500.26000.26500.2650220,177
07 May 20240.26500.26500.26500.26500.265035,222
06 May 20240.26500.27000.26000.26500.2650286,090
03 May 20240.27000.27500.26500.27500.2750117,672
02 May 20240.26000.27000.26000.26500.2650257,042
01 May 20240.26500.27000.26000.26500.265049,919
30 Apr 20240.27000.27000.26500.26500.265022,108
29 Apr 20240.27000.28000.26000.27000.2700105,769
26 Apr 20240.27000.27000.26500.26500.2650199,869
24 Apr 20240.27500.28000.27000.28000.2800101,108
23 Apr 20240.27500.27500.26500.27500.2750171,909
22 Apr 20240.27500.28000.26500.27500.275097,204
19 Apr 20240.29500.29500.26000.27500.2750260,950
18 Apr 20240.31000.31000.29500.29750.29751,235,181
17 Apr 2024------
16 Apr 20240.29000.30500.29000.30000.300088,675
15 Apr 20240.29500.30500.29500.30000.300065,873
12 Apr 2024------
11 Apr 20240.29500.29500.29500.29500.295027,920
10 Apr 20240.30000.30000.29500.30000.300026,399
09 Apr 20240.29500.30000.29500.29500.295042,508
08 Apr 20240.29500.29500.29000.29500.2950105,995
05 Apr 20240.29000.29000.28000.29000.290053,998
04 Apr 20240.28500.29500.28500.28500.285015,809
03 Apr 20240.29500.29500.28500.29500.295062,118
02 Apr 20240.29500.30000.29000.29500.295086,980
28 Mar 20240.30000.30500.29500.29500.2950300,110
27 Mar 20240.29500.30500.29500.30000.300093,493
26 Mar 20240.29000.29500.28000.29000.290034,631
25 Mar 20240.29000.29000.28000.29000.2900136,234
22 Mar 20240.29000.30000.29000.30000.300013,209
21 Mar 20240.29500.29500.29000.29000.290029,288
20 Mar 2024------
19 Mar 20240.30000.30000.29500.29500.295076,490
18 Mar 20240.29750.30500.29750.30000.300092,458
15 Mar 20240.30000.30000.30000.30000.3000448
14 Mar 20240.30000.30000.30000.30000.30008,333
13 Mar 20240.30000.30000.29500.29500.295057,872
12 Mar 20240.30000.30000.29500.30000.3000516,325
11 Mar 20240.30000.30500.29750.30500.305054,337
08 Mar 20240.29500.30500.29000.30000.30003,755,225
07 Mar 20240.28500.29000.28000.28500.28502,836
06 Mar 20240.29000.29500.28500.29500.295030,544
05 Mar 20240.28000.29000.28000.29000.2900115,527
04 Mar 20240.28500.29000.27500.28500.2850207,311
01 Mar 20240.29500.29500.28500.29000.290054,783
29 Feb 20240.27000.29000.26500.29000.2900158,132
28 Feb 20240.27000.27000.26500.26500.26509,888
27 Feb 20240.27500.27500.26500.26500.26508,230
26 Feb 20240.27000.27500.26000.27500.275032,515
23 Feb 20240.28000.28000.26000.27000.27001,098,511
22 Feb 20240.27500.28000.26500.27000.27002,945,404
21 Feb 2024------
20 Feb 20240.27500.28000.27500.28000.28003,520
19 Feb 20240.29000.29000.27500.27500.275038,952
16 Feb 20240.28000.28500.27500.28000.280053,078
15 Feb 20240.27000.27000.26000.26500.2650153,401
14 Feb 20240.25500.25500.25500.25500.25507,000
13 Feb 20240.27500.27500.27000.27500.275019,536
12 Feb 20240.27000.27500.26000.27500.275073,186
09 Feb 20240.28000.28000.27000.27000.270049,741
08 Feb 20240.28000.28000.28000.28000.28005,336
07 Feb 20240.27000.28000.26500.28000.2800102,095
06 Feb 20240.27500.27500.27000.27000.270032,949
05 Feb 20240.28000.28000.27000.27500.275045,140
02 Feb 20240.28000.28500.27500.28500.2850151,338
01 Feb 20240.29000.29000.28000.28000.280042,321
31 Jan 20240.28000.28500.28000.28500.28503,400
30 Jan 20240.29500.29500.27000.27000.270089,184
29 Jan 20240.30000.30000.28000.28000.280089,294
25 Jan 20240.29500.29500.29500.29500.29507,000
24 Jan 20240.31000.31000.29500.30500.3050391,104
23 Jan 20240.31000.31500.30000.31000.31001,225,671
22 Jan 20240.29500.30500.29000.29000.2900853,961
19 Jan 20240.28500.29000.28500.29000.290045,460
18 Jan 2024------
17 Jan 20240.28000.28000.28000.28000.28003,260
16 Jan 20240.28500.29000.28000.28000.28009,945
15 Jan 20240.29000.29000.27500.29000.2900179,888
12 Jan 20240.28500.28500.28000.28500.285018,948
11 Jan 20240.28000.29000.28000.28000.280048,075
10 Jan 20240.28250.28500.28250.28500.285020,498
09 Jan 2024------
08 Jan 20240.28000.28000.28000.28000.28003,100
05 Jan 20240.28000.29500.28000.29500.295040,187
04 Jan 20240.28000.28000.27000.27000.270091,157
03 Jan 20240.28000.28000.27000.27000.2700149,584
02 Jan 20240.29500.29500.29500.29500.29507,501
29 Dec 20230.27500.29500.27500.29000.2900238,827
28 Dec 20230.27000.27000.27000.27000.270027,458
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...