Decidr Ai Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	0.420	0.440	0.420	0.435	0.435	74,835
2024-06-04	0.400	0.410	0.400	0.410	0.410	53,084
2024-06-03	0.400	0.405	0.395	0.400	0.400	75,354
2024-05-31	0.440	0.440	0.405	0.415	0.415	161,857
2024-05-30	0.465	0.465	0.420	0.455	0.455	206,459
2024-05-29	0.455	0.470	0.400	0.470	0.470	693,056
2024-05-28	0.445	0.450	0.425	0.450	0.450	117,901
2024-05-27	0.470	0.470	0.435	0.440	0.440	135,639
2024-05-24	0.460	0.460	0.440	0.460	0.460	235,739
2024-05-23	0.455	0.475	0.450	0.460	0.460	257,458
2024-05-22	0.455	0.455	0.435	0.440	0.440	167,627
2024-05-21	0.465	0.465	0.435	0.460	0.460	279,449
2024-05-20	0.505	0.505	0.455	0.480	0.480	231,202
2024-05-17	0.530	0.530	0.500	0.510	0.510	409,160
2024-05-16	0.530	0.550	0.505	0.535	0.535	385,329
2024-05-15	0.495	0.560	0.475	0.535	0.535	576,160
2024-05-14	0.535	0.540	0.485	0.490	0.490	366,393
2024-05-13	0.430	0.590	0.430	0.515	0.515	835,476
2024-05-10	0.470	0.470	0.420	0.420	0.420	454,099
2024-05-09	0.490	0.490	0.435	0.450	0.450	876,317
2024-05-08	0.475	0.510	0.470	0.490	0.490	470,406
2024-05-07	0.480	0.520	0.435	0.465	0.465	1,883,609
2024-05-06	0.630	0.630	0.525	0.525	0.525	632,022
2024-05-03	0.700	0.700	0.635	0.650	0.650	370,167
2024-05-02	0.680	0.715	0.680	0.700	0.700	372,507
2024-05-01	0.640	0.680	0.640	0.660	0.660	349,386
2024-04-30	0.660	0.690	0.600	0.640	0.640	440,438
2024-04-29	0.735	0.735	0.630	0.645	0.645	619,853
2024-04-26	0.725	0.750	0.640	0.745	0.745	353,661
2024-04-24	0.725	0.760	0.725	0.760	0.760	16,065
2024-04-23	0.825	0.825	0.685	0.770	0.770	351,660
2024-04-22	0.840	0.840	0.820	0.825	0.825	43,115
2024-04-19	0.800	0.850	0.800	0.840	0.840	315,358
2024-04-18	0.860	0.880	0.760	0.800	0.800	465,236
2024-04-17	0.800	0.850	0.800	0.835	0.835	782,431
2024-04-16	0.740	0.790	0.730	0.790	0.790	406,177
2024-04-15	0.675	0.740	0.675	0.740	0.740	457,879
2024-04-12	0.615	0.715	0.610	0.690	0.690	995,421
2024-04-11	0.620	0.630	0.605	0.605	0.605	110,666
2024-04-10	0.605	0.630	0.600	0.630	0.630	162,007
2024-04-09	0.650	0.650	0.605	0.605	0.605	251,115
2024-04-08	0.640	0.650	0.620	0.650	0.650	303,046
2024-04-05	0.600	0.645	0.580	0.640	0.640	447,969
2024-04-04	0.590	0.620	0.570	0.600	0.600	446,083
2024-04-03	0.535	0.590	0.535	0.585	0.585	781,445
2024-04-02	0.480	0.540	0.480	0.540	0.540	1,126,255
2024-03-28	0.490	0.490	0.475	0.480	0.480	363,271
2024-03-27	0.475	0.487	0.475	0.485	0.485	62,816
2024-03-26	0.500	0.510	0.475	0.480	0.480	342,208
2024-03-25	0.500	0.500	0.485	0.495	0.495	451,669
2024-03-22	0.505	0.515	0.485	0.510	0.510	486,688
2024-03-21	0.495	0.505	0.480	0.505	0.505	334,515
2024-03-20	0.500	0.510	0.470	0.495	0.495	221,997
2024-03-19	0.510	0.510	0.475	0.475	0.475	242,298
2024-03-18	0.520	0.535	0.520	0.530	0.530	241,608
2024-03-15	0.500	0.535	0.495	0.535	0.535	222,061
2024-03-14	0.505	0.520	0.490	0.510	0.510	184,455
2024-03-13	0.520	0.550	0.505	0.505	0.505	215,377
2024-03-12	0.505	0.520	0.505	0.520	0.520	99,025
2024-03-11	0.500	0.510	0.495	0.500	0.500	443,169

← NewerPage 11 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.