Singapore markets closed

Dateline Resources Limited (DTR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0090-0.0010 (-10.00%)
At close: 03:48PM AEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.01000.01000.00900.00900.00903,759,997
13 Jun 20240.01000.01000.01000.01000.0100742,611
12 Jun 20240.01000.01000.00900.01000.01006,635,530
11 Jun 20240.01000.01000.01000.01000.0100-
07 Jun 20240.01100.01100.01000.01000.01005,062,873
06 Jun 20240.01300.01300.01100.01100.011012,008,443
05 Jun 20240.01300.01300.01250.01300.01301,495,060
04 Jun 20240.01200.01300.01200.01300.013032,762,118
03 Jun 20240.01100.01200.01100.01200.01203,101,000
31 May 20240.01100.01200.01100.01150.01157,175,626
30 May 20240.01200.01200.01150.01150.01154,932,486
29 May 20240.01200.01200.01200.01200.01201,131,047
28 May 20240.01150.01200.01150.01200.012011,434,348
27 May 20240.01150.01150.01150.01150.0115-
24 May 20240.01200.01200.01100.01150.01151,150,905
23 May 20240.01200.01200.01200.01200.01202,159,393
22 May 20240.01300.01300.01200.01200.012012,680,491
21 May 20240.01200.01200.01200.01200.0120301,466
20 May 20240.01200.01300.01200.01200.01204,285,128
17 May 20240.01100.01150.01100.01100.01105,763,330
16 May 20240.01400.01500.01100.01100.011022,419,154
15 May 20240.01100.01300.01000.01300.01306,243,022
14 May 20240.01000.01100.01000.01100.0110450,809
13 May 20240.01100.01200.01100.01100.01108,912,134
10 May 20240.01050.01100.01000.01000.01001,201,000
09 May 20240.01100.01100.01000.01100.01102,212,058
08 May 20240.01100.01100.01000.01000.01009,181,250
07 May 20240.01000.01000.01000.01000.01001,143,893
06 May 20240.01000.01000.00900.01000.01005,740,182
03 May 20240.01150.01200.01100.01100.01105,693,838
02 May 20240.01200.01200.01100.01100.01101,071,530
01 May 20240.01200.01200.01200.01200.01206,133,901
30 Apr 20240.01200.01200.01200.01200.0120460,000
29 Apr 20240.01200.01200.01200.01200.0120-
26 Apr 20240.01300.01300.01200.01200.012098,636
24 Apr 20240.01300.01300.01200.01200.012010,001
23 Apr 20240.01300.01300.01300.01300.01302,106,632
22 Apr 20240.01300.01300.01300.01300.01301,144,412
19 Apr 20240.01400.01400.01400.01400.01402,000,000
18 Apr 20240.01300.01400.01300.01400.014083,000
17 Apr 20240.01300.01300.01300.01300.0130125,765
16 Apr 20240.01300.01300.01300.01300.01306,381,280
15 Apr 20240.01300.01400.01200.01200.012011,794,353
12 Apr 20240.01300.01400.01300.01300.01306,595,344
11 Apr 20240.01300.01300.01300.01300.0130508,304
10 Apr 20240.01200.01250.01200.01250.01253,208,000
09 Apr 20240.01300.01300.01200.01300.0130545,890
08 Apr 20240.01300.01300.01200.01200.01201,008,276
05 Apr 20240.01300.01300.01200.01300.01304,643,769
04 Apr 20240.01400.01400.01300.01300.01305,356,123
03 Apr 20240.01400.01500.01200.01300.013010,203,803
02 Apr 20240.01800.01950.01400.01400.014025,787,518
28 Mar 20240.01400.01400.01400.01400.01401,255,200
27 Mar 20240.01400.01400.01400.01400.0140907,076
26 Mar 20240.01450.01500.01450.01500.0150331,122
25 Mar 20240.01500.01500.01400.01500.01501,028,360
22 Mar 20240.01500.01500.01500.01500.0150684,101
21 Mar 20240.01500.01500.01400.01400.01402,104,502
20 Mar 20240.01600.01600.01400.01400.0140517,541
19 Mar 20240.01300.01600.01300.01600.01604,255,010
18 Mar 20240.01300.01400.01300.01400.0140427,198
15 Mar 20240.01300.01400.01300.01400.01401,560,912
14 Mar 20240.01300.01300.01300.01300.0130605,982
13 Mar 20240.01400.01400.01300.01300.01302,125,000
12 Mar 20240.01300.01500.01300.01400.01407,247,216
11 Mar 20240.01200.01200.01200.01200.01202,473,409
08 Mar 20240.01200.01200.01200.01200.01203,542,823
07 Mar 20240.01200.01200.01200.01200.01203,935,411
06 Mar 20240.01200.01200.01200.01200.0120180,000
05 Mar 20240.01200.01200.01200.01200.01201,148,363
04 Mar 20240.01300.01300.01200.01200.01205,508,417
01 Mar 20240.01200.01300.01200.01300.01301,166,985
29 Feb 20240.01200.01200.01200.01200.01202,664,256
28 Feb 20240.01200.01200.01200.01200.012040,000
27 Feb 20240.01200.01200.01100.01200.01203,161,036
26 Feb 20240.01300.01300.01200.01200.01201,828,348
23 Feb 20240.01200.01200.01150.01200.01202,477,271
22 Feb 20240.01200.01200.01200.01200.01202,357,033
21 Feb 20240.01300.01300.01200.01200.01202,542,694
20 Feb 20240.01300.01300.01300.01300.0130-
19 Feb 20240.01300.01300.01300.01300.0130-
16 Feb 20240.01300.01300.01200.01300.01303,460,296
15 Feb 20240.01400.01500.01200.01200.012010,620,425
14 Feb 20240.01400.01600.01400.01400.01409,337,268
13 Feb 20240.01400.02000.01400.01400.014048,283,506
12 Feb 20240.01100.01100.01100.01100.0110138,500
09 Feb 20240.01000.01000.01000.01000.0100686,276
08 Feb 20240.01000.01000.01000.01000.0100-
07 Feb 20240.01000.01000.01000.01000.010047,400
06 Feb 20240.01000.01000.01000.01000.0100160,000
05 Feb 20240.01000.01100.01000.01000.01001,474,772
02 Feb 20240.01300.01300.00950.01100.01104,110,954
01 Feb 20240.01200.01300.01200.01300.01301,259,894
31 Jan 20240.01300.01300.01300.01300.01301,000
30 Jan 20240.01300.01300.01300.01300.0130235,201
29 Jan 20240.01300.01400.01300.01300.0130233,066
25 Jan 20240.01300.01300.01300.01300.0130838,260
24 Jan 20240.01200.01200.01200.01200.01201,300,095
23 Jan 20240.01200.01300.01200.01200.01201,964,789
22 Jan 20240.01000.01100.00900.01100.01103,821,385
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...