Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
Nikkei
38,814.56
+94.09(+0.24%)
Hang Seng
17,941.78
-170.85(-0.94%)
FTSE 100
8,146.86
-16.81(-0.21%)
Bitcoin USD
66,070.46
+616.39(+0.94%)
CMC Crypto 200
1,403.95
-13.92(-0.98%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	0.0100	0.0100	0.0090	0.0090	0.0090	3,759,997
13 Jun 2024	0.0100	0.0100	0.0100	0.0100	0.0100	742,611
12 Jun 2024	0.0100	0.0100	0.0090	0.0100	0.0100	6,635,530
11 Jun 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 Jun 2024	0.0110	0.0110	0.0100	0.0100	0.0100	5,062,873
06 Jun 2024	0.0130	0.0130	0.0110	0.0110	0.0110	12,008,443
05 Jun 2024	0.0130	0.0130	0.0125	0.0130	0.0130	1,495,060
04 Jun 2024	0.0120	0.0130	0.0120	0.0130	0.0130	32,762,118
03 Jun 2024	0.0110	0.0120	0.0110	0.0120	0.0120	3,101,000
31 May 2024	0.0110	0.0120	0.0110	0.0115	0.0115	7,175,626
30 May 2024	0.0120	0.0120	0.0115	0.0115	0.0115	4,932,486
29 May 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,131,047
28 May 2024	0.0115	0.0120	0.0115	0.0120	0.0120	11,434,348
27 May 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
24 May 2024	0.0120	0.0120	0.0110	0.0115	0.0115	1,150,905
23 May 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,159,393
22 May 2024	0.0130	0.0130	0.0120	0.0120	0.0120	12,680,491
21 May 2024	0.0120	0.0120	0.0120	0.0120	0.0120	301,466
20 May 2024	0.0120	0.0130	0.0120	0.0120	0.0120	4,285,128
17 May 2024	0.0110	0.0115	0.0110	0.0110	0.0110	5,763,330
16 May 2024	0.0140	0.0150	0.0110	0.0110	0.0110	22,419,154
15 May 2024	0.0110	0.0130	0.0100	0.0130	0.0130	6,243,022
14 May 2024	0.0100	0.0110	0.0100	0.0110	0.0110	450,809
13 May 2024	0.0110	0.0120	0.0110	0.0110	0.0110	8,912,134
10 May 2024	0.0105	0.0110	0.0100	0.0100	0.0100	1,201,000
09 May 2024	0.0110	0.0110	0.0100	0.0110	0.0110	2,212,058
08 May 2024	0.0110	0.0110	0.0100	0.0100	0.0100	9,181,250
07 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,143,893
06 May 2024	0.0100	0.0100	0.0090	0.0100	0.0100	5,740,182
03 May 2024	0.0115	0.0120	0.0110	0.0110	0.0110	5,693,838
02 May 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,071,530
01 May 2024	0.0120	0.0120	0.0120	0.0120	0.0120	6,133,901
30 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	460,000
29 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
26 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	98,636
24 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	10,001
23 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,106,632
22 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,144,412
19 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	2,000,000
18 Apr 2024	0.0130	0.0140	0.0130	0.0140	0.0140	83,000
17 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	125,765
16 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	6,381,280
15 Apr 2024	0.0130	0.0140	0.0120	0.0120	0.0120	11,794,353
12 Apr 2024	0.0130	0.0140	0.0130	0.0130	0.0130	6,595,344
11 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	508,304
10 Apr 2024	0.0120	0.0125	0.0120	0.0125	0.0125	3,208,000
09 Apr 2024	0.0130	0.0130	0.0120	0.0130	0.0130	545,890
08 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,008,276
05 Apr 2024	0.0130	0.0130	0.0120	0.0130	0.0130	4,643,769
04 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	5,356,123
03 Apr 2024	0.0140	0.0150	0.0120	0.0130	0.0130	10,203,803
02 Apr 2024	0.0180	0.0195	0.0140	0.0140	0.0140	25,787,518
28 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,255,200
27 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	907,076
26 Mar 2024	0.0145	0.0150	0.0145	0.0150	0.0150	331,122
25 Mar 2024	0.0150	0.0150	0.0140	0.0150	0.0150	1,028,360
22 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	684,101
21 Mar 2024	0.0150	0.0150	0.0140	0.0140	0.0140	2,104,502
20 Mar 2024	0.0160	0.0160	0.0140	0.0140	0.0140	517,541
19 Mar 2024	0.0130	0.0160	0.0130	0.0160	0.0160	4,255,010
18 Mar 2024	0.0130	0.0140	0.0130	0.0140	0.0140	427,198
15 Mar 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,560,912
14 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	605,982
13 Mar 2024	0.0140	0.0140	0.0130	0.0130	0.0130	2,125,000
12 Mar 2024	0.0130	0.0150	0.0130	0.0140	0.0140	7,247,216
11 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,473,409
08 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	3,542,823
07 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	3,935,411
06 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	180,000
05 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,148,363
04 Mar 2024	0.0130	0.0130	0.0120	0.0120	0.0120	5,508,417
01 Mar 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,166,985
29 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,664,256
28 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	40,000
27 Feb 2024	0.0120	0.0120	0.0110	0.0120	0.0120	3,161,036
26 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,828,348
23 Feb 2024	0.0120	0.0120	0.0115	0.0120	0.0120	2,477,271
22 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,357,033
21 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	2,542,694
20 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
16 Feb 2024	0.0130	0.0130	0.0120	0.0130	0.0130	3,460,296
15 Feb 2024	0.0140	0.0150	0.0120	0.0120	0.0120	10,620,425
14 Feb 2024	0.0140	0.0160	0.0140	0.0140	0.0140	9,337,268
13 Feb 2024	0.0140	0.0200	0.0140	0.0140	0.0140	48,283,506
12 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	138,500
09 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	686,276
08 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	47,400
06 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	160,000
05 Feb 2024	0.0100	0.0110	0.0100	0.0100	0.0100	1,474,772
02 Feb 2024	0.0130	0.0130	0.0095	0.0110	0.0110	4,110,954
01 Feb 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,259,894
31 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,000
30 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	235,201
29 Jan 2024	0.0130	0.0140	0.0130	0.0130	0.0130	233,066
25 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	838,260
24 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,300,095
23 Jan 2024	0.0120	0.0130	0.0120	0.0120	0.0120	1,964,789
22 Jan 2024	0.0100	0.0110	0.0090	0.0110	0.0110	3,821,385
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,814.56+94.09(+0.24%)

Hang Seng17,941.78-170.85(-0.94%)

FTSE 1008,146.86-16.81(-0.21%)

Bitcoin USD66,070.46+616.39(+0.94%)

CMC Crypto 2001,403.95-13.92(-0.98%)

Dateline Resources Limited (DTR.AX)

Straits Times Index
3,297.55
-26.98(-0.81%)

Nikkei
38,814.56
+94.09(+0.24%)

Hang Seng
17,941.78
-170.85(-0.94%)

FTSE 100
8,146.86
-16.81(-0.21%)

Bitcoin USD
66,070.46
+616.39(+0.94%)

CMC Crypto 200
1,403.95
-13.92(-0.98%)