Decidr Ai Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	0.465	0.495	0.455	0.495	0.495	602,514
2024-03-07	0.495	0.500	0.465	0.465	0.465	134,559
2024-03-06	0.480	0.500	0.480	0.495	0.495	196,409
2024-03-05	0.510	0.520	0.480	0.480	0.480	225,050
2024-03-04	0.500	0.500	0.500	0.500	0.500	77,815
2024-03-01	0.485	0.510	0.485	0.510	0.510	175,042
2024-02-29	0.490	0.490	0.490	0.490	0.490	78,770
2024-02-28	0.525	0.525	0.475	0.490	0.490	241,143
2024-02-27	0.540	0.545	0.520	0.530	0.530	41,809
2024-02-23	0.550	0.560	0.545	0.560	0.560	331,355
2024-02-22	0.520	0.550	0.495	0.550	0.550	318,509
2024-02-21	0.480	0.520	0.480	0.520	0.520	206,880
2024-02-20	0.465	0.495	0.465	0.495	0.495	98,824
2024-02-19	0.480	0.480	0.460	0.465	0.465	91,695
2024-02-16	0.485	0.490	0.485	0.490	0.490	15,820
2024-02-15	0.455	0.490	0.455	0.490	0.490	100,718
2024-02-14	0.450	0.450	0.430	0.450	0.450	265,403
2024-02-13	0.435	0.470	0.435	0.465	0.465	221,283
2024-02-12	0.400	0.430	0.400	0.430	0.430	337,464
2024-02-09	0.415	0.415	0.415	0.415	0.415	12,000
2024-02-08	0.400	0.415	0.400	0.415	0.415	85,400
2024-02-06	0.380	0.415	0.380	0.400	0.400	71,170
2024-02-05	0.395	0.395	0.380	0.380	0.380	82,266
2024-02-02	0.370	0.380	0.365	0.380	0.380	123,768
2024-02-01	0.365	0.392	0.365	0.375	0.375	195,518
2024-01-31	0.400	0.410	0.370	0.370	0.370	201,361
2024-01-30	0.370	0.400	0.350	0.400	0.400	170,130
2024-01-29	0.440	0.440	0.370	0.400	0.400	123,725
2024-01-25	0.490	0.490	0.455	0.470	0.470	138,003
2024-01-24	0.530	0.530	0.485	0.485	0.485	135,158
2024-01-23	0.490	0.525	0.490	0.525	0.525	135,770
2024-01-22	0.480	0.510	0.480	0.490	0.490	125,866
2024-01-19	0.460	0.495	0.460	0.495	0.495	226,375
2024-01-18	0.465	0.465	0.460	0.460	0.460	116,200
2024-01-17	0.475	0.475	0.460	0.465	0.465	218,387
2024-01-16	0.490	0.490	0.475	0.490	0.490	65,945
2024-01-15	0.485	0.500	0.485	0.490	0.490	43,443
2024-01-12	0.480	0.480	0.475	0.480	0.480	55,259
2024-01-11	0.485	0.485	0.475	0.475	0.475	8,305
2024-01-10	0.475	0.495	0.470	0.485	0.485	202,448
2024-01-09	0.400	0.480	0.400	0.475	0.475	577,341
2024-01-08	0.375	0.400	0.375	0.380	0.380	173,917
2024-01-05	0.380	0.380	0.375	0.380	0.380	16,498
2024-01-04	0.365	0.365	0.360	0.360	0.360	122
2024-01-03	0.365	0.380	0.360	0.380	0.380	57,512
2024-01-02	0.390	0.390	0.365	0.375	0.375	16,133
2023-12-29	0.400	0.400	0.395	0.395	0.395	157,512
2023-12-28	0.395	0.400	0.395	0.400	0.400	130,097
2023-12-27	0.385	0.400	0.385	0.400	0.400	22
2023-12-22	0.380	0.400	0.380	0.400	0.400	56,009
2023-12-21	0.345	0.365	0.330	0.365	0.365	264,603
2023-12-19	0.345	0.345	0.345	0.345	0.345	2,057
2023-12-18	0.330	0.345	0.330	0.345	0.345	19,313
2023-12-15	0.320	0.320	0.320	0.320	0.320	4,862
2023-12-14	0.320	0.320	0.320	0.320	0.320	20,131
2023-12-13	0.320	0.320	0.320	0.320	0.320	40,006
2023-12-11	0.315	0.315	0.315	0.315	0.315	105,000
2023-12-07	0.350	0.360	0.310	0.310	0.310	203,501
2023-12-06	0.310	0.315	0.310	0.310	0.310	134,940
2023-12-05	0.310	0.310	0.310	0.310	0.310	181,545

← NewerPage 12 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.