Decidr Ai Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.315	0.315	0.310	0.310	0.310	225,000
2023-12-01	0.310	0.310	0.310	0.310	0.310	221,409
2023-11-30	0.335	0.335	0.305	0.305	0.305	254,207
2023-11-29	0.335	0.335	0.335	0.335	0.335	19,406
2023-11-28	0.340	0.340	0.335	0.335	0.335	28,181
2023-11-27	0.360	0.360	0.340	0.345	0.345	284,000
2023-11-24	0.365	0.365	0.350	0.350	0.350	179,629
2023-11-23	0.365	0.370	0.365	0.365	0.365	33,290
2023-11-22	0.380	0.380	0.365	0.365	0.365	173,774
2023-11-21	0.375	0.390	0.375	0.380	0.380	57,561
2023-11-20	0.370	0.370	0.365	0.365	0.365	50,000
2023-11-17	0.375	0.375	0.370	0.370	0.370	126,318
2023-11-16	0.380	0.380	0.365	0.375	0.375	62,917
2023-11-15	0.380	0.380	0.370	0.375	0.375	50,317
2023-11-14	0.370	0.380	0.370	0.380	0.380	304
2023-11-13	0.380	0.380	0.370	0.370	0.370	90
2023-11-10	0.380	0.380	0.370	0.370	0.370	47,116
2023-11-09	0.400	0.400	0.380	0.380	0.380	22,658
2023-11-08	0.400	0.400	0.370	0.400	0.400	47,836
2023-11-07	0.365	0.390	0.365	0.390	0.390	36,038
2023-11-06	0.365	0.375	0.365	0.375	0.375	24,888
2023-11-03	0.365	0.365	0.365	0.365	0.365	10,000
2023-11-02	0.365	0.365	0.365	0.365	0.365	240,125
2023-11-01	0.375	0.375	0.360	0.365	0.365	548,302
2023-10-31	0.375	0.375	0.365	0.365	0.365	100,887
2023-10-30	0.395	0.395	0.365	0.375	0.375	133,231
2023-10-27	0.365	0.400	0.365	0.400	0.400	14,883
2023-10-26	0.395	0.395	0.365	0.365	0.365	61,899
2023-10-25	0.365	0.395	0.365	0.395	0.395	15,728
2023-10-24	0.360	0.360	0.360	0.360	0.360	111,079
2023-10-23	0.370	0.375	0.355	0.370	0.370	130,352
2023-10-20	0.375	0.375	0.370	0.370	0.370	23,498
2023-10-19	0.385	0.395	0.365	0.395	0.395	410,870
2023-10-18	0.400	0.400	0.385	0.385	0.385	8,684
2023-10-17	0.400	0.415	0.385	0.400	0.400	446,614
2023-10-16	0.400	0.400	0.400	0.400	0.400	3,876
2023-10-13	0.365	0.400	0.360	0.400	0.400	112,117
2023-10-12	0.370	0.370	0.355	0.360	0.360	216,377
2023-10-11	0.370	0.370	0.350	0.370	0.370	139,224
2023-10-10	0.370	0.375	0.350	0.370	0.370	282,810
2023-10-09	0.370	0.385	0.360	0.370	0.370	105,830
2023-10-06	0.390	0.395	0.390	0.395	0.395	16,500
2023-10-05	0.360	0.390	0.360	0.390	0.390	106,131
2023-10-04	0.400	0.400	0.360	0.360	0.360	62,607
2023-10-03	0.410	0.430	0.395	0.395	0.395	753,258
2023-10-02	0.350	0.415	0.350	0.415	0.415	362,189
2023-09-29	0.295	0.350	0.295	0.340	0.340	213,493
2023-09-28	0.285	0.295	0.280	0.295	0.295	591,469
2023-09-27	0.280	0.285	0.275	0.275	0.275	566,211
2023-09-26	0.300	0.300	0.280	0.280	0.280	161,319
2023-09-25	0.290	0.305	0.280	0.305	0.305	41,144
2023-09-22	0.275	0.280	0.270	0.280	0.280	290,729
2023-09-21	0.270	0.275	0.270	0.270	0.270	432,619
2023-09-20	0.280	0.290	0.265	0.270	0.270	172,532
2023-09-19	0.270	0.295	0.270	0.295	0.295	38,920
2023-09-18	0.270	0.290	0.255	0.265	0.265	226,086
2023-09-15	0.260	0.260	0.250	0.250	0.250	214,927
2023-09-14	0.230	0.260	0.230	0.260	0.260	402,149
2023-09-13	0.220	0.220	0.215	0.220	0.220	266,518
2023-09-12	0.215	0.235	0.205	0.220	0.220	524,805

← NewerPage 13 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.