Decidr Ai Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.530	0.540	0.512	0.515	0.515	1,304,131
2025-08-15	0.540	0.540	0.515	0.540	0.540	1,039,514
2025-08-14	0.500	0.540	0.500	0.530	0.530	1,577,843
2025-08-13	0.495	0.500	0.480	0.500	0.500	933,839
2025-08-12	0.460	0.485	0.440	0.485	0.485	639,307
2025-08-11	0.450	0.460	0.445	0.445	0.445	168,230
2025-08-08	0.460	0.460	0.445	0.450	0.450	387,450
2025-08-07	0.435	0.455	0.435	0.445	0.445	386,057
2025-08-06	0.475	0.475	0.435	0.435	0.435	194,073
2025-08-05	0.485	0.485	0.455	0.455	0.455	151,432
2025-08-04	0.490	0.515	0.475	0.500	0.500	478,622
2025-08-01	0.450	0.490	0.450	0.490	0.490	185,223
2025-07-31	0.450	0.450	0.415	0.450	0.450	241,954
2025-07-30	0.490	0.490	0.450	0.450	0.450	197,148
2025-07-29	0.485	0.490	0.475	0.490	0.490	256,371
2025-07-28	0.500	0.500	0.480	0.485	0.485	249,881
2025-07-25	0.495	0.520	0.490	0.495	0.495	170,985
2025-07-24	0.500	0.505	0.500	0.500	0.500	166,602
2025-07-23	0.520	0.520	0.495	0.500	0.500	313,561
2025-07-22	0.530	0.535	0.515	0.520	0.520	345,527
2025-07-21	0.480	0.530	0.480	0.515	0.515	487,245
2025-07-18	0.490	0.490	0.470	0.490	0.490	316,159
2025-07-17	0.490	0.495	0.470	0.490	0.490	199,012
2025-07-16	0.490	0.495	0.475	0.490	0.490	94,415
2025-07-15	0.470	0.490	0.465	0.490	0.490	409,135
2025-07-14	0.480	0.490	0.445	0.450	0.450	261,433
2025-07-11	0.490	0.490	0.475	0.490	0.490	177,011
2025-07-10	0.490	0.495	0.480	0.490	0.490	111,899
2025-07-09	0.495	0.495	0.460	0.485	0.485	75,681
2025-07-08	0.485	0.495	0.480	0.495	0.495	122,807
2025-07-07	0.520	0.520	0.485	0.485	0.485	354,441
2025-07-04	0.520	0.525	0.495	0.525	0.525	241,271
2025-07-03	0.525	0.530	0.490	0.520	0.520	319,934
2025-07-02	0.530	0.530	0.495	0.525	0.525	564,046
2025-07-01	0.550	0.550	0.525	0.530	0.530	231,896
2025-06-30	0.555	0.555	0.535	0.545	0.545	303,192
2025-06-27	0.580	0.580	0.550	0.555	0.555	458,816
2025-06-26	0.580	0.580	0.560	0.570	0.570	566,329
2025-06-25	0.550	0.590	0.550	0.570	0.570	941,060
2025-06-24	0.510	0.560	0.510	0.540	0.540	1,585,414
2025-06-23	0.555	0.560	0.485	0.500	0.500	935,992
2025-06-20	0.500	0.570	0.495	0.550	0.550	850,920
2025-06-19	0.455	0.510	0.455	0.500	0.500	462,127
2025-06-18	0.445	0.450	0.405	0.450	0.450	538,419
2025-06-17	0.420	0.450	0.410	0.440	0.440	350,190
2025-06-16	0.455	0.455	0.410	0.415	0.415	593,212
2025-06-13	0.415	0.475	0.395	0.445	0.445	1,514,337
2025-06-12	0.365	0.420	0.360	0.410	0.410	783,640
2025-06-11	0.375	0.375	0.355	0.355	0.355	390,212
2025-06-10	0.350	0.375	0.345	0.375	0.375	574,634
2025-06-06	0.360	0.360	0.340	0.345	0.345	1,204,242
2025-06-05	0.380	0.382	0.345	0.370	0.370	882,582
2025-06-04	0.380	0.382	0.355	0.370	0.370	525,385
2025-06-03	0.380	0.385	0.360	0.385	0.385	562,757
2025-06-02	0.380	0.380	0.365	0.380	0.380	259,493
2025-05-30	0.395	0.395	0.375	0.375	0.375	201,436
2025-05-29	0.390	0.400	0.375	0.385	0.385	530,812
2025-05-28	0.380	0.380	0.365	0.375	0.375	176,334
2025-05-27	0.390	0.395	0.370	0.375	0.375	401,770
2025-05-26	0.410	0.410	0.390	0.390	0.390	354,670

← NewerPage 6 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.