Discovery Alaska Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.029	0.029	0.029	0.029	0.029	0
2023-01-06	0.030	0.030	0.029	0.029	0.029	174,677
2023-01-05	0.032	0.032	0.032	0.032	0.032	3,110
2023-01-04	0.032	0.032	0.032	0.032	0.032	0
2023-01-03	0.032	0.032	0.032	0.032	0.032	0
2022-12-30	0.032	0.032	0.032	0.032	0.032	0
2022-12-29	0.032	0.032	0.032	0.032	0.032	0
2022-12-28	0.032	0.032	0.032	0.032	0.032	0
2022-12-23	0.032	0.032	0.032	0.032	0.032	49
2022-12-22	0.030	0.032	0.030	0.032	0.032	135,000
2022-12-21	0.028	0.028	0.028	0.028	0.028	0
2022-12-20	0.028	0.028	0.028	0.028	0.028	114,000
2022-12-19	0.032	0.032	0.032	0.032	0.032	0
2022-12-16	0.032	0.032	0.032	0.032	0.032	0
2022-12-15	0.032	0.032	0.032	0.032	0.032	0
2022-12-14	0.032	0.032	0.032	0.032	0.032	15,358
2022-12-13	0.030	0.030	0.030	0.030	0.030	0
2022-12-12	0.030	0.030	0.030	0.030	0.030	35,018
2022-12-09	0.029	0.029	0.028	0.028	0.028	764,136
2022-12-08	0.028	0.028	0.028	0.028	0.028	23,000
2022-12-07	0.028	0.028	0.028	0.028	0.028	0
2022-12-06	0.028	0.028	0.028	0.028	0.028	644,550
2022-12-05	0.030	0.030	0.030	0.030	0.030	18,000
2022-12-02	0.028	0.028	0.028	0.028	0.028	0
2022-12-01	0.028	0.028	0.028	0.028	0.028	0
2022-11-30	0.028	0.028	0.028	0.028	0.028	0
2022-11-29	0.029	0.029	0.028	0.028	0.028	549,458
2022-11-28	0.029	0.029	0.029	0.029	0.029	25,130
2022-11-25	0.030	0.030	0.029	0.029	0.029	605,477
2022-11-24	0.030	0.030	0.030	0.030	0.030	40,000
2022-11-23	0.030	0.032	0.030	0.030	0.030	385,000
2022-11-22	0.030	0.030	0.030	0.030	0.030	1,133,037
2022-11-21	0.029	0.029	0.029	0.029	0.029	0
2022-11-18	0.029	0.029	0.029	0.029	0.029	0
2022-11-17	0.029	0.029	0.029	0.029	0.029	0
2022-11-16	0.029	0.029	0.029	0.029	0.029	0
2022-11-15	0.029	0.029	0.029	0.029	0.029	0
2022-11-14	0.029	0.029	0.029	0.029	0.029	166,352
2022-11-11	0.029	0.029	0.029	0.029	0.029	147,279
2022-11-10	0.030	0.030	0.029	0.029	0.029	1,297,611
2022-11-09	0.030	0.030	0.029	0.029	0.029	1,724,767
2022-11-08	0.031	0.031	0.031	0.031	0.031	16,130
2022-11-07	0.030	0.031	0.030	0.030	0.030	707,931
2022-11-04	0.030	0.031	0.030	0.031	0.031	100,200
2022-11-03	0.030	0.030	0.030	0.030	0.030	0
2022-11-02	0.031	0.031	0.030	0.030	0.030	1,012,862
2022-11-01	0.032	0.032	0.032	0.032	0.032	49,550
2022-10-31	0.032	0.032	0.032	0.032	0.032	31,250
2022-10-28	0.034	0.034	0.031	0.031	0.031	1,182,622
2022-10-27	0.035	0.035	0.032	0.033	0.033	365,169
2022-10-26	0.035	0.035	0.035	0.035	0.035	14,285
2022-10-25	0.035	0.035	0.033	0.033	0.033	1,076,153
2022-10-24	0.036	0.036	0.035	0.035	0.035	7,832
2022-10-21	0.037	0.037	0.037	0.037	0.037	1,184
2022-10-20	0.036	0.037	0.034	0.037	0.037	255,508
2022-10-19	0.036	0.036	0.036	0.036	0.036	59,246
2022-10-18	0.036	0.036	0.034	0.034	0.034	689,960
2022-10-17	0.036	0.036	0.035	0.036	0.036	347,775
2022-10-14	0.037	0.037	0.035	0.035	0.035	144,634
2022-10-13	0.036	0.037	0.035	0.035	0.035	1,654,253

← NewerPage 17 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.