Decidr Ai Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	0.360	0.360	0.350	0.350	0.350	162,910
2022-02-11	0.360	0.360	0.360	0.360	0.360	15,000
2022-02-07	0.392	0.395	0.392	0.395	0.395	1,517
2022-02-04	0.380	0.385	0.350	0.380	0.380	150,000
2022-02-03	0.385	0.385	0.380	0.380	0.380	47,100
2022-01-31	0.380	0.380	0.380	0.380	0.380	24,345
2022-01-28	0.400	0.400	0.380	0.400	0.400	44,786
2022-01-27	0.395	0.400	0.392	0.400	0.400	20,034
2022-01-25	0.360	0.360	0.355	0.355	0.355	9,575
2022-01-24	0.400	0.400	0.400	0.400	0.400	8,296
2022-01-21	0.390	0.405	0.385	0.405	0.405	126,836
2022-01-20	0.390	0.390	0.390	0.390	0.390	27,000
2022-01-19	0.402	0.403	0.402	0.403	0.403	63
2022-01-18	0.410	0.410	0.410	0.410	0.410	2,500
2022-01-17	0.410	0.410	0.375	0.400	0.400	224,779
2022-01-14	0.410	0.420	0.370	0.420	0.420	78,830
2022-01-12	0.410	0.410	0.410	0.410	0.410	1,239
2022-01-10	0.410	0.410	0.410	0.410	0.410	1,272
2022-01-07	0.390	0.410	0.390	0.400	0.400	30,159
2022-01-06	0.420	0.420	0.400	0.400	0.400	27,212
2022-01-05	0.400	0.410	0.400	0.410	0.410	42,280
2022-01-04	0.355	0.375	0.355	0.375	0.375	13,970
2021-12-29	0.385	0.385	0.385	0.385	0.385	100
2021-12-24	0.395	0.395	0.395	0.395	0.395	3,334
2021-12-23	0.400	0.400	0.400	0.400	0.400	12
2021-12-20	0.390	0.390	0.390	0.390	0.390	10,205
2021-12-17	0.390	0.390	0.390	0.390	0.390	200
2021-12-16	0.400	0.400	0.400	0.400	0.400	14,407
2021-12-15	0.395	0.400	0.340	0.400	0.400	63,291
2021-12-14	0.402	0.402	0.400	0.400	0.400	7,600
2021-12-13	0.430	0.430	0.400	0.400	0.400	26,906
2021-12-09	0.430	0.430	0.430	0.430	0.430	43
2021-12-08	0.432	0.433	0.432	0.433	0.433	24
2021-12-07	0.430	0.430	0.430	0.430	0.430	1,200
2021-12-06	0.460	0.460	0.430	0.430	0.430	2,767
2021-12-03	0.460	0.460	0.460	0.460	0.460	1,106
2021-11-30	0.475	0.475	0.475	0.475	0.475	50,000
2021-11-26	0.450	0.475	0.450	0.475	0.475	85,286
2021-11-24	0.470	0.470	0.470	0.470	0.470	2,300
2021-11-23	0.450	0.450	0.440	0.440	0.440	53,419
2021-11-22	0.440	0.440	0.440	0.440	0.440	3,507
2021-11-19	0.470	0.470	0.470	0.470	0.470	11,011
2021-11-18	0.455	0.480	0.455	0.460	0.460	115,471
2021-11-17	0.400	0.440	0.400	0.440	0.440	184,474
2021-11-16	0.425	0.425	0.400	0.400	0.400	56,008
2021-11-15	0.425	0.425	0.425	0.425	0.425	53
2021-11-12	0.425	0.425	0.425	0.425	0.425	1,115
2021-11-11	0.425	0.425	0.425	0.425	0.425	341
2021-11-10	0.420	0.425	0.420	0.425	0.425	1,604
2021-11-09	0.420	0.425	0.420	0.425	0.425	20,005
2021-11-08	0.425	0.425	0.425	0.425	0.425	3,348
2021-11-03	0.420	0.420	0.410	0.410	0.410	1,172
2021-11-02	0.410	0.410	0.405	0.410	0.410	29,687
2021-11-01	0.400	0.400	0.400	0.400	0.400	7,000
2021-10-29	0.410	0.410	0.400	0.400	0.400	35,239
2021-10-28	0.410	0.410	0.410	0.410	0.410	12,011
2021-10-27	0.410	0.410	0.400	0.410	0.410	64,103
2021-10-26	0.420	0.420	0.400	0.400	0.400	82,728
2021-10-25	0.430	0.430	0.420	0.425	0.425	15,596
2021-10-22	0.420	0.450	0.420	0.440	0.440	135,472

← NewerPage 17 of 18 · 1,025 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.