Decidr Ai Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.680	0.750	0.680	0.750	0.750	1,770,015
2025-11-11	0.700	0.700	0.680	0.680	0.680	362,170
2025-11-10	0.670	0.700	0.665	0.685	0.685	1,480,445
2025-11-07	0.725	0.725	0.655	0.655	0.655	1,758,205
2025-11-06	0.755	0.755	0.725	0.725	0.725	747,779
2025-11-05	0.795	0.800	0.730	0.740	0.740	2,177,377
2025-11-04	0.775	0.815	0.760	0.810	0.810	1,081,856
2025-11-03	0.830	0.830	0.770	0.780	0.780	1,674,072
2025-10-31	0.800	0.845	0.795	0.835	0.835	2,973,742
2025-10-30	0.730	0.765	0.705	0.750	0.750	1,776,181
2025-10-29	0.750	0.750	0.710	0.715	0.715	1,644,282
2025-10-28	0.770	0.795	0.740	0.750	0.750	1,730,345
2025-10-27	0.810	0.810	0.765	0.785	0.785	1,435,358
2025-10-24	0.870	0.880	0.800	0.800	0.800	1,485,869
2025-10-23	0.770	0.900	0.770	0.850	0.850	3,587,291
2025-10-22	0.770	0.780	0.735	0.765	0.765	4,782,075
2025-10-21	0.620	0.720	0.620	0.705	0.705	2,362,626
2025-10-20	0.655	0.655	0.600	0.620	0.620	1,259,567
2025-10-17	0.710	0.710	0.635	0.635	0.635	2,440,826
2025-10-16	0.690	0.715	0.685	0.700	0.700	1,101,264
2025-10-15	0.700	0.710	0.675	0.690	0.690	655,339
2025-10-14	0.705	0.715	0.675	0.680	0.680	1,059,973
2025-10-13	0.730	0.730	0.695	0.700	0.700	1,260,944
2025-10-10	0.750	0.785	0.735	0.765	0.765	1,423,090
2025-10-09	0.710	0.730	0.645	0.730	0.730	2,835,844
2025-10-08	0.720	0.735	0.700	0.715	0.715	1,539,561
2025-10-07	0.795	0.800	0.715	0.715	0.715	1,948,153
2025-10-06	0.835	0.835	0.795	0.795	0.795	434,257
2025-10-03	0.860	0.860	0.795	0.815	0.815	604,453
2025-10-02	0.800	0.860	0.790	0.855	0.855	1,020,587
2025-10-01	0.800	0.820	0.775	0.795	0.795	968,701
2025-09-30	0.850	0.880	0.790	0.790	0.790	1,013,199
2025-09-29	0.805	0.880	0.800	0.850	0.850	1,967,189
2025-09-26	0.870	0.872	0.770	0.800	0.800	3,523,297
2025-09-25	0.920	0.940	0.870	0.890	0.890	2,224,371
2025-09-24	1.015	1.015	0.890	0.920	0.920	1,791,935
2025-09-23	1.085	1.105	1.015	1.020	1.020	975,210
2025-09-22	1.000	1.140	0.990	1.080	1.080	3,212,614
2025-09-18	0.960	0.975	0.930	0.940	0.940	600,580
2025-09-17	1.015	1.015	0.935	0.960	0.960	447,402
2025-09-16	1.000	1.020	0.980	1.000	1.000	533,117
2025-09-15	0.970	1.050	0.970	1.010	1.010	2,104,490
2025-09-12	0.950	1.015	0.930	0.940	0.940	1,957,845
2025-09-11	0.840	0.920	0.815	0.915	0.915	2,093,424
2025-09-10	0.825	0.835	0.810	0.810	0.810	467,524
2025-09-09	0.790	0.835	0.790	0.805	0.805	1,077,916
2025-09-08	0.715	0.820	0.695	0.780	0.780	1,835,547
2025-09-05	0.715	0.730	0.690	0.710	0.710	1,048,925
2025-09-04	0.655	0.735	0.650	0.715	0.715	1,917,736
2025-09-03	0.645	0.675	0.645	0.655	0.655	707,124
2025-09-02	0.675	0.680	0.630	0.630	0.630	364,016
2025-09-01	0.660	0.700	0.660	0.675	0.675	185,223
2025-08-29	0.690	0.695	0.625	0.660	0.660	189,858
2025-08-28	0.700	0.720	0.660	0.665	0.665	550,421
2025-08-27	0.715	0.720	0.665	0.690	0.690	880,926
2025-08-26	0.660	0.700	0.630	0.700	0.700	1,389,476
2025-08-25	0.560	0.650	0.525	0.650	0.650	2,106,838
2025-08-22	0.525	0.550	0.510	0.550	0.550	1,206,708
2025-08-21	0.495	0.530	0.475	0.525	0.525	418,320
2025-08-20	0.500	0.510	0.470	0.500	0.500	555,346

← NewerPage 5 of 17 · 1,020 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.