Data#3 Limited. (DTL) Historical Prices

Time Period

Events

AU:DTL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	14.95	14.96	14.52	14.76	14.76	-1.07%	543,175	1.06
Oct 29, 2026	15.50	15.72	14.83	14.92	14.92	-0.33%	800,958	1.59
Oct 28, 2026	13.50	15.15	13.50	14.97	14.97	+7.78%	1,214,855	2.46
Oct 27, 2026	13.40	13.98	13.36	13.89	13.89	+3.66%	966,737	2.00
Oct 26, 2026	13.08	13.40	13.04	13.40	13.40	+0.98%	710,569	1.48
Oct 23, 2026	13.31	13.31	12.97	13.27	13.27	+0.38%	373,484	0.78
Oct 22, 2026	13.15	13.34	13.05	13.22	13.22	+0.61%	463,551	0.98
Oct 21, 2026	13.11	13.26	12.95	13.14	13.14	+0.46%	390,261	0.83
Oct 20, 2026	13.20	13.29	12.97	13.08	13.08	-0.38%	487,294	1.03
Oct 19, 2026	13.37	13.43	12.88	13.13	13.13	-2.96%	593,729	1.25
Oct 16, 2026	13.50	13.75	13.46	13.53	13.53	+1.35%	497,641	1.05
Oct 15, 2026	13.70	13.73	13.28	13.35	13.35	-2.41%	828,019	1.78
Oct 14, 2026	13.49	13.97	13.49	13.68	13.68	+1.56%	446,528	0.96
Oct 13, 2026	13.72	13.83	13.44	13.47	13.47	-2.25%	298,450	0.64
Oct 12, 2026	13.93	14.15	13.78	13.78	13.78	-0.65%	296,967	0.64
Oct 09, 2026	13.51	13.92	13.45	13.87	13.87	+3.43%	415,126	0.89
Oct 08, 2026	13.81	13.84	13.24	13.41	13.41	-2.76%	443,366	0.96
Oct 07, 2026	13.76	13.90	13.61	13.79	13.79	+1.10%	423,255	0.92
Oct 06, 2026	13.70	13.86	13.47	13.64	13.64	-0.51%	793,389	1.75
Oct 05, 2026	13.70	13.84	13.55	13.71	13.71	+0.73%	603,591	1.35
Oct 02, 2026	13.21	14.03	13.17	13.61	13.61	+7.76%	754,000	1.71
Oct 01, 2026	10.94	13.74	10.90	12.63	12.63	+13.68%	1,177,548	2.76
Sep 30, 2026	10.95	11.14	10.93	11.11	11.11	+0.91%	549,742	1.30
Sep 29, 2026	11.23	11.38	10.97	11.01	11.01	+0.00%	266,479	0.63
Sep 28, 2026	11.10	11.12	10.90	11.01	11.01	-0.81%	232,523	0.53
Sep 25, 2026	11.30	11.30	11.07	11.10	11.10	-1.86%	140,218	0.32
Sep 24, 2026	10.90	11.39	10.80	11.31	11.31	+2.35%	491,791	1.12
Sep 23, 2026	11.32	11.39	11.03	11.05	11.05	-2.81%	412,460	0.95
Sep 22, 2026	11.49	11.49	11.16	11.37	11.37	+2.25%	427,438	0.99
Sep 21, 2026	10.98	11.17	10.97	11.12	11.12	+0.27%	337,693	0.78
Sep 18, 2026	10.67	11.11	10.66	11.09	11.09	+3.36%	1,025,114	2.42
Sep 17, 2026	10.69	10.87	10.61	10.73	10.73	+0.85%	449,565	1.07
Sep 16, 2026	10.54	10.79	10.52	10.64	10.64	+0.57%	440,254	1.00
Sep 15, 2026	10.50	10.63	10.44	10.58	10.58	+1.96%	218,112	0.49
Sep 14, 2026	10.63	10.69	10.45	10.56	10.38	+0.86%	265,951	0.59
Sep 11, 2026	10.32	10.55	10.30	10.47	10.29	-0.66%	298,299	0.66
Sep 10, 2026	10.34	10.55	10.34	10.54	10.36	+0.96%	210,238	0.47
Sep 09, 2026	10.45	10.61	10.41	10.44	10.26	-0.48%	284,570	0.63
Sep 08, 2026	10.90	10.90	10.44	10.49	10.31	-2.60%	401,283	0.88
Sep 07, 2026	11.05	11.05	10.76	10.77	10.58	-2.36%	229,720	0.50
Sep 04, 2026	10.83	11.15	10.83	11.03	10.84	+2.03%	357,352	0.78
Sep 03, 2026	11.00	11.06	10.69	10.81	10.62	-1.36%	428,357	0.95
Sep 02, 2026	10.95	11.00	10.81	10.96	10.77	-0.99%	314,238	0.70
Sep 01, 2026	10.90	11.24	10.86	11.07	10.88	+0.45%	364,757	0.81
Aug 31, 2026	11.03	11.18	10.93	11.02	10.83	-1.26%	591,801	1.32
Aug 28, 2026	11.02	11.31	11.02	11.16	10.97	+1.64%	395,975	0.86
Aug 27, 2026	11.33	11.45	10.89	10.98	10.79	-1.08%	554,155	1.20
Aug 26, 2026	11.74	11.74	10.89	11.10	10.91	-5.37%	928,387	2.03
Aug 25, 2026	11.06	11.81	11.00	11.73	11.53	+5.77%	1,263,825	2.84
Aug 24, 2026	9.71	11.10	9.71	11.09	10.90	+17.85%	1,657,286	3.79

Data#3 Limited. historical prices

Data#3 Limited. (DTL) Historical Prices

Become an Expert with TipRanks Premium