Discovery Alaska Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.035	0.035	0.035	0.035	0.035	0
2022-01-25	0.038	0.040	0.035	0.035	0.035	459,925
2022-01-24	0.039	0.039	0.039	0.039	0.039	0
2022-01-21	0.040	0.040	0.039	0.039	0.039	25,009
2022-01-20	0.040	0.040	0.039	0.039	0.039	68,850
2022-01-19	0.031	0.031	0.029	0.030	0.030	1,063,938
2022-01-18	0.030	0.030	0.030	0.030	0.030	0
2022-01-17	0.030	0.030	0.030	0.030	0.030	0
2022-01-14	0.030	0.030	0.030	0.030	0.030	0
2022-01-13	0.031	0.031	0.030	0.030	0.030	20,887
2022-01-12	0.030	0.031	0.030	0.031	0.031	19,140
2022-01-11	0.030	0.030	0.030	0.030	0.030	63,636
2022-01-10	0.031	0.031	0.030	0.030	0.030	1,386,421
2022-01-07	0.032	0.032	0.031	0.031	0.031	5,968
2022-01-06	0.031	0.032	0.030	0.032	0.032	1,003,480
2022-01-05	0.031	0.031	0.031	0.031	0.031	21,210
2022-01-04	0.031	0.031	0.031	0.031	0.031	0
2021-12-31	0.031	0.031	0.031	0.031	0.031	0
2021-12-30	0.031	0.031	0.031	0.031	0.031	73,755
2021-12-29	0.031	0.031	0.031	0.031	0.031	19
2021-12-24	0.031	0.031	0.031	0.031	0.031	4
2021-12-23	0.031	0.031	0.031	0.031	0.031	0
2021-12-22	0.031	0.031	0.031	0.031	0.031	0
2021-12-21	0.031	0.031	0.031	0.031	0.031	2,232
2021-12-20	0.035	0.035	0.032	0.032	0.032	306,958
2021-12-17	0.034	0.034	0.034	0.034	0.034	0
2021-12-16	0.034	0.034	0.034	0.034	0.034	200,000
2021-12-15	0.033	0.033	0.033	0.033	0.033	0
2021-12-14	0.033	0.033	0.033	0.033	0.033	0
2021-12-13	0.033	0.033	0.033	0.033	0.033	0
2021-12-10	0.033	0.033	0.033	0.033	0.033	0
2021-12-09	0.033	0.033	0.033	0.033	0.033	0
2021-12-08	0.032	0.033	0.032	0.033	0.033	9,846
2021-12-07	0.033	0.033	0.033	0.033	0.033	69,184
2021-12-06	0.030	0.033	0.030	0.033	0.033	250,553
2021-12-03	0.030	0.030	0.030	0.030	0.030	0
2021-12-02	0.036	0.036	0.030	0.030	0.030	1,310,000
2021-12-01	0.035	0.035	0.035	0.035	0.035	10,000
2021-11-30	0.033	0.033	0.033	0.033	0.033	360
2021-11-29	0.033	0.033	0.033	0.033	0.033	0
2021-11-26	0.033	0.033	0.033	0.033	0.033	0
2021-11-25	0.035	0.035	0.033	0.033	0.033	200,000
2021-11-24	0.037	0.037	0.037	0.037	0.037	0
2021-11-23	0.037	0.037	0.037	0.037	0.037	0
2021-11-22	0.037	0.037	0.037	0.037	0.037	52,966
2021-11-19	0.040	0.040	0.037	0.037	0.037	100,000
2021-11-18	0.040	0.040	0.040	0.040	0.040	0
2021-11-17	0.040	0.040	0.040	0.040	0.040	0
2021-11-16	0.040	0.040	0.040	0.040	0.040	0
2021-11-15	0.040	0.040	0.040	0.040	0.040	0
2021-11-12	0.040	0.040	0.040	0.040	0.040	0
2021-11-11	0.040	0.040	0.040	0.040	0.040	0
2021-11-10	0.040	0.040	0.040	0.040	0.040	25,000
2021-11-09	0.040	0.040	0.040	0.040	0.040	10,000
2021-11-08	0.040	0.040	0.040	0.040	0.040	0
2021-11-05	0.040	0.040	0.040	0.040	0.040	27,000
2021-11-04	0.040	0.040	0.040	0.040	0.040	62,000
2021-11-03	0.040	0.040	0.040	0.040	0.040	125,999
2021-11-02	0.041	0.041	0.040	0.040	0.040	24,001
2021-11-01	0.040	0.040	0.040	0.040	0.040	0

← NewerPage 21 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.