Discovery Alaska Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.040	0.040	0.040	0.040	0.040	0
2022-04-22	0.040	0.040	0.040	0.040	0.040	150,000
2022-04-21	0.041	0.041	0.041	0.041	0.041	0
2022-04-20	0.041	0.041	0.041	0.041	0.041	0
2022-04-19	0.041	0.041	0.041	0.041	0.041	3,641
2022-04-14	0.039	0.040	0.039	0.040	0.040	547,075
2022-04-13	0.039	0.040	0.039	0.040	0.040	150,000
2022-04-12	0.038	0.041	0.038	0.040	0.040	605,977
2022-04-11	0.037	0.037	0.037	0.037	0.037	0
2022-04-08	0.035	0.037	0.035	0.037	0.037	519,650
2022-04-07	0.037	0.037	0.037	0.037	0.037	41,700
2022-04-06	0.039	0.039	0.037	0.037	0.037	194,205
2022-04-05	0.039	0.039	0.038	0.038	0.038	339,410
2022-04-04	0.036	0.038	0.036	0.038	0.038	346,000
2022-04-01	0.036	0.036	0.036	0.036	0.036	0
2022-03-31	0.036	0.036	0.036	0.036	0.036	0
2022-03-30	0.038	0.038	0.036	0.036	0.036	117,415
2022-03-29	0.035	0.035	0.035	0.035	0.035	0
2022-03-28	0.035	0.039	0.034	0.035	0.035	1,725,361
2022-03-25	0.026	0.026	0.026	0.026	0.026	0
2022-03-24	0.026	0.026	0.026	0.026	0.026	11,000
2022-03-23	0.025	0.025	0.025	0.025	0.025	0
2022-03-22	0.025	0.025	0.025	0.025	0.025	0
2022-03-21	0.025	0.025	0.025	0.025	0.025	0
2022-03-18	0.025	0.025	0.025	0.025	0.025	218
2022-03-17	0.025	0.025	0.025	0.025	0.025	0
2022-03-16	0.028	0.028	0.025	0.025	0.025	132,284
2022-03-15	0.028	0.028	0.028	0.028	0.028	0
2022-03-14	0.028	0.028	0.028	0.028	0.028	0
2022-03-11	0.028	0.028	0.028	0.028	0.028	0
2022-03-10	0.028	0.028	0.028	0.028	0.028	0
2022-03-09	0.028	0.028	0.028	0.028	0.028	0
2022-03-08	0.028	0.028	0.028	0.028	0.028	170,000
2022-03-07	0.028	0.028	0.028	0.028	0.028	0
2022-03-04	0.028	0.028	0.028	0.028	0.028	88,573
2022-03-03	0.028	0.028	0.028	0.028	0.028	0
2022-03-02	0.028	0.028	0.028	0.028	0.028	0
2022-03-01	0.028	0.028	0.028	0.028	0.028	737,367
2022-02-28	0.030	0.030	0.030	0.030	0.030	0
2022-02-25	0.029	0.030	0.029	0.030	0.030	364,513
2022-02-24	0.031	0.031	0.030	0.030	0.030	518,427
2022-02-23	0.032	0.032	0.031	0.031	0.031	564,667
2022-02-22	0.035	0.035	0.032	0.032	0.032	336,787
2022-02-21	0.035	0.035	0.035	0.035	0.035	0
2022-02-18	0.035	0.035	0.035	0.035	0.035	46,905
2022-02-17	0.035	0.035	0.035	0.035	0.035	39,465
2022-02-16	0.032	0.032	0.032	0.032	0.032	0
2022-02-15	0.032	0.032	0.032	0.032	0.032	0
2022-02-14	0.032	0.032	0.032	0.032	0.032	69,422
2022-02-11	0.032	0.032	0.032	0.032	0.032	51,850
2022-02-10	0.031	0.031	0.031	0.031	0.031	800,000
2022-02-09	0.033	0.033	0.032	0.032	0.032	632,679
2022-02-08	0.034	0.034	0.033	0.033	0.033	368,000
2022-02-07	0.033	0.033	0.032	0.032	0.032	272,358
2022-02-04	0.034	0.034	0.033	0.033	0.033	102,713
2022-02-03	0.035	0.035	0.034	0.034	0.034	575,565
2022-02-02	0.035	0.036	0.035	0.035	0.035	138,985
2022-02-01	0.034	0.034	0.034	0.034	0.034	11,181
2022-01-31	0.035	0.035	0.034	0.035	0.035	156,500
2022-01-28	0.036	0.036	0.036	0.036	0.036	27,000

← NewerPage 20 of 22 · 1,272 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.