Decidr Ai Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.550	0.555	0.525	0.540	0.540	84,974
2024-08-28	0.545	0.545	0.525	0.540	0.540	180,284
2024-08-27	0.570	0.570	0.525	0.550	0.550	316,596
2024-08-26	0.600	0.600	0.560	0.580	0.580	89,176
2024-08-23	0.585	0.630	0.570	0.600	0.600	687,410
2024-08-22	0.520	0.600	0.520	0.580	0.580	346,870
2024-08-21	0.520	0.550	0.505	0.530	0.530	260,316
2024-08-20	0.435	0.550	0.435	0.520	0.520	548,501
2024-08-19	0.410	0.440	0.395	0.440	0.440	110,557
2024-08-16	0.410	0.410	0.400	0.410	0.410	46,213
2024-08-15	0.410	0.410	0.395	0.410	0.410	155,147
2024-08-14	0.410	0.410	0.395	0.395	0.395	61,931
2024-08-13	0.410	0.410	0.395	0.395	0.395	143,813
2024-08-12	0.415	0.425	0.415	0.425	0.425	36,004
2024-08-09	0.420	0.430	0.415	0.415	0.415	90,781
2024-08-08	0.430	0.430	0.400	0.405	0.405	117,681
2024-08-07	0.400	0.420	0.395	0.420	0.420	274,736
2024-08-06	0.400	0.420	0.400	0.420	0.420	33,506
2024-08-05	0.435	0.440	0.420	0.420	0.420	410,574
2024-08-02	0.405	0.445	0.405	0.445	0.445	266,274
2024-08-01	0.400	0.405	0.395	0.395	0.395	47,903
2024-07-31	0.460	0.460	0.385	0.420	0.420	470,373
2024-07-30	0.415	0.465	0.385	0.460	0.460	377,110
2024-07-29	0.420	0.440	0.420	0.420	0.420	98,181
2024-07-26	0.435	0.435	0.420	0.420	0.420	104,843
2024-07-25	0.425	0.450	0.425	0.435	0.435	36,923
2024-07-24	0.445	0.455	0.425	0.440	0.440	56,155
2024-07-23	0.450	0.465	0.445	0.445	0.445	100,224
2024-07-22	0.470	0.470	0.450	0.460	0.460	160,991
2024-07-19	0.455	0.485	0.455	0.485	0.485	24,105
2024-07-18	0.450	0.465	0.450	0.465	0.465	15,277
2024-07-17	0.455	0.455	0.425	0.455	0.455	108,817
2024-07-16	0.475	0.475	0.475	0.475	0.475	68,532
2024-07-15	0.490	0.490	0.480	0.485	0.485	92,400
2024-07-12	0.470	0.500	0.460	0.495	0.495	222,193
2024-07-11	0.480	0.480	0.460	0.475	0.475	144,738
2024-07-10	0.470	0.500	0.470	0.480	0.480	406,745
2024-07-09	0.480	0.485	0.445	0.460	0.460	310,661
2024-07-08	0.485	0.485	0.480	0.480	0.480	43,454
2024-07-05	0.460	0.490	0.460	0.480	0.480	145,506
2024-07-04	0.480	0.480	0.455	0.455	0.455	114,426
2024-07-03	0.480	0.485	0.465	0.485	0.485	139,724
2024-07-02	0.495	0.500	0.485	0.485	0.485	115,183
2024-07-01	0.520	0.520	0.485	0.495	0.495	67,661
2024-06-28	0.465	0.550	0.465	0.520	0.520	723,981
2024-06-27	0.405	0.465	0.405	0.465	0.465	397,822
2024-06-26	0.395	0.410	0.365	0.410	0.410	989,295
2024-06-25	0.410	0.410	0.395	0.400	0.400	120,361
2024-06-24	0.430	0.430	0.410	0.410	0.410	148,860
2024-06-21	0.440	0.440	0.415	0.425	0.425	415,377
2024-06-20	0.400	0.440	0.400	0.440	0.440	73,640
2024-06-19	0.405	0.420	0.395	0.400	0.400	317,604
2024-06-18	0.420	0.420	0.400	0.405	0.405	257,868
2024-06-17	0.415	0.415	0.400	0.405	0.405	17,332
2024-06-14	0.430	0.430	0.405	0.420	0.420	194,225
2024-06-13	0.435	0.435	0.405	0.410	0.410	221,147
2024-06-12	0.495	0.495	0.430	0.445	0.445	433,354
2024-06-11	0.530	0.530	0.465	0.500	0.500	302,092
2024-06-07	0.450	0.520	0.450	0.520	0.520	473,885
2024-06-06	0.450	0.460	0.435	0.450	0.450	341,687

← NewerPage 10 of 18 · 1,024 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.