tiprankstipranks
Data#3 Limited. (AU:DTL)
ASX:DTL
Australian Market
DTL
Data#3 Limited.
RESEARCH TOOLSreports
Want to see AU:DTL full AI Analyst Report?

Data#3 Limited. (DTL) Historical Prices

49 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 01, 2026
8.10
8.10
7.98
8.08
8.08
+0.62%
229,015
0.40
Apr 30, 2026
8.10
8.19
7.93
8.03
8.03
-1.11%
387,514
0.68
Apr 29, 2026
8.01
8.18
8.01
8.12
8.12
+0.74%
262,398
0.46
Apr 28, 2026
8.00
8.15
7.89
8.06
8.06
+0.50%
411,398
0.72
Apr 27, 2026
7.85
8.07
7.83
8.02
8.02
+0.12%
333,839
0.58
Apr 24, 2026
7.58
8.02
7.57
8.01
8.01
+5.81%
621,748
1.09
Apr 23, 2026
7.35
7.70
7.33
7.57
7.57
+2.02%
732,685
1.31
Apr 22, 2026
7.50
7.52
7.38
7.42
7.42
-0.27%
303,586
0.55
Apr 21, 2026
7.50
7.54
7.41
7.44
7.44
+1.36%
184,390
0.33
Apr 20, 2026
7.43
7.48
7.33
7.34
7.34
-0.81%
266,713
0.48
Apr 17, 2026
7.27
7.42
7.22
7.40
7.40
+1.79%
324,701
0.59
Apr 16, 2026
7.22
7.38
7.10
7.27
7.27
+4.15%
929,655
1.70
Apr 15, 2026
6.94
6.99
6.87
6.98
6.98
+3.41%
906,447
1.69
Apr 14, 2026
6.84
6.88
6.72
6.75
6.75
+1.50%
550,797
1.04
Apr 13, 2026
6.61
6.70
6.54
6.65
6.65
-1.19%
373,215
0.70
Apr 10, 2026
6.71
6.78
6.61
6.73
6.73
-0.44%
417,041
0.79
Apr 09, 2026
6.85
6.91
6.70
6.76
6.76
-4.65%
1,477,581
2.87
Apr 08, 2026
7.00
7.09
6.80
7.09
7.09
+5.51%
658,035
1.29
Apr 07, 2026
6.61
6.90
6.60
6.72
6.72
+2.28%
465,704
0.92
Apr 06, 2026
6.57
6.80
6.51
6.57
6.57
0.00%
0
0.00
Apr 03, 2026
6.57
6.80
6.51
6.57
6.57
0.00%
0
0.00
Apr 02, 2026
6.75
6.80
6.51
6.57
6.57
-2.52%
574,889
1.13
Apr 01, 2026
6.79
6.80
6.68
6.74
6.74
+1.35%
456,915
0.91
Mar 31, 2026
6.70
6.73
6.61
6.65
6.65
-0.45%
667,270
1.35
Mar 30, 2026
6.57
6.68
6.42
6.68
6.68
-0.15%
679,183
1.40
Mar 27, 2026
6.80
6.80
6.65
6.69
6.69
-1.33%
467,966
0.97
Mar 26, 2026
6.85
6.91
6.75
6.78
6.78
-2.02%
412,280
0.87
Mar 25, 2026
7.01
7.01
6.81
6.92
6.92
+1.76%
397,415
0.85
Mar 24, 2026
7.05
7.05
6.73
6.80
6.80
-0.58%
292,271
0.63
Mar 23, 2026
6.85
6.85
6.66
6.84
6.84
-1.16%
559,866
1.22
Mar 20, 2026
7.01
7.35
6.92
6.92
6.92
-0.86%
612,974
1.36
Mar 19, 2026
6.95
7.01
6.90
6.98
6.98
-0.57%
511,836
1.15
Mar 18, 2026
6.95
7.03
6.89
7.02
7.02
+2.18%
407,517
0.92
Mar 17, 2026
6.91
7.04
6.82
6.87
6.87
-0.87%
498,370
1.13
Mar 16, 2026
6.98
6.99
6.84
6.93
6.93
-0.07%
436,529
1.00
Mar 13, 2026
7.03
7.11
6.95
7.07
6.94
+0.58%
394,550
0.91
Mar 12, 2026
7.13
7.44
6.91
7.03
6.90
-3.04%
1,261,417
3.03
Mar 11, 2026
7.45
7.50
7.19
7.25
7.11
-2.43%
781,054
1.92
Mar 10, 2026
7.20
7.43
7.19
7.43
7.29
+4.35%
828,804
2.06
Mar 09, 2026
6.93
7.15
6.87
7.12
6.98
+0.14%
765,152
1.93
Mar 06, 2026
6.99
7.17
6.96
7.11
6.97
+2.15%
682,424
1.75
Mar 05, 2026
6.91
7.03
6.81
6.96
6.83
+3.11%
1,179,381
3.15
Mar 04, 2026
6.86
6.86
6.63
6.75
6.62
-1.46%
1,704,462
4.89
Mar 03, 2026
6.76
6.90
6.70
6.85
6.72
+1.19%
801,582
2.35
Mar 02, 2026
6.88
7.06
6.77
6.77
6.64
-2.87%
575,521
1.70
Feb 27, 2026
7.26
7.29
6.96
6.97
6.84
-2.25%
1,107,264
3.41
Feb 26, 2026
7.18
7.21
7.06
7.13
6.99
+0.98%
1,095,497
3.51
Feb 25, 2026
7.27
7.40
7.06
7.06
6.93
-1.25%
1,102,344
3.71
Feb 24, 2026
7.64
7.64
7.05
7.15
7.01
-8.22%
1,037,316
3.65
Feb 23, 2026
9.20
9.20
7.72
7.79
7.64
-14.40%
1,138,543
4.21
Rows:
50