Decidr Ai Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.395	0.410	0.395	0.410	0.410	1,087,419
2025-05-22	0.385	0.410	0.385	0.400	0.400	712,226
2025-05-21	0.380	0.395	0.370	0.395	0.395	302,346
2025-05-20	0.385	0.400	0.370	0.380	0.380	288,006
2025-05-19	0.400	0.400	0.370	0.373	0.373	397,730
2025-05-16	0.405	0.405	0.385	0.400	0.400	531,161
2025-05-15	0.405	0.410	0.377	0.405	0.405	859,575
2025-05-14	0.450	0.460	0.405	0.410	0.410	883,699
2025-05-13	0.430	0.440	0.425	0.425	0.425	383,005
2025-05-12	0.415	0.420	0.390	0.420	0.420	892,751
2025-05-09	0.405	0.435	0.400	0.410	0.410	901,820
2025-05-08	0.425	0.425	0.397	0.405	0.405	882,877
2025-05-07	0.430	0.430	0.405	0.425	0.425	752,769
2025-05-06	0.430	0.435	0.420	0.430	0.430	178,276
2025-05-05	0.450	0.450	0.430	0.435	0.435	379,361
2025-05-02	0.420	0.455	0.420	0.450	0.450	958,897
2025-05-01	0.435	0.450	0.410	0.425	0.425	819,570
2025-04-30	0.415	0.460	0.400	0.450	0.450	851,281
2025-04-29	0.480	0.485	0.440	0.445	0.445	1,103,456
2025-04-28	0.510	0.515	0.480	0.480	0.480	256,216
2025-04-24	0.490	0.525	0.480	0.505	0.505	910,221
2025-04-23	0.450	0.500	0.445	0.490	0.490	621,073
2025-04-22	0.470	0.470	0.440	0.450	0.450	317,927
2025-04-17	0.460	0.482	0.445	0.470	0.470	643,859
2025-04-16	0.520	0.525	0.470	0.475	0.475	1,242,583
2025-04-15	0.475	0.525	0.470	0.500	0.500	1,017,792
2025-04-14	0.510	0.510	0.475	0.475	0.475	199,072
2025-04-11	0.520	0.520	0.485	0.495	0.495	1,528,444
2025-04-10	0.520	0.525	0.495	0.510	0.510	1,374,978
2025-04-09	0.460	0.485	0.440	0.455	0.455	606,698
2025-04-08	0.525	0.525	0.480	0.480	0.480	579,782
2025-04-07	0.480	0.510	0.460	0.500	0.500	2,381,238
2025-04-04	0.500	0.545	0.490	0.540	0.540	3,498,780
2025-04-03	0.565	0.590	0.530	0.550	0.550	1,764,478
2025-04-02	0.690	0.690	0.615	0.615	0.615	497,905
2025-04-01	0.640	0.705	0.630	0.680	0.680	497,732
2025-03-31	0.720	0.720	0.640	0.650	0.650	1,810,270
2025-03-28	0.755	0.760	0.730	0.740	0.740	282,085
2025-03-27	0.760	0.770	0.745	0.745	0.745	440,785
2025-03-26	0.805	0.805	0.745	0.765	0.765	1,297,786
2025-03-25	0.820	0.825	0.810	0.810	0.810	684,922
2025-03-24	0.850	0.850	0.800	0.810	0.810	1,597,061
2025-03-20	0.810	0.900	0.810	0.890	0.890	1,499,136
2025-03-19	0.795	0.805	0.780	0.805	0.805	1,045,004
2025-03-18	0.735	0.790	0.730	0.790	0.790	1,321,469
2025-03-17	0.740	0.750	0.705	0.745	0.745	1,404,984
2025-03-14	0.700	0.755	0.675	0.720	0.720	1,315,487
2025-03-13	0.740	0.745	0.690	0.705	0.705	1,251,740
2025-03-12	0.890	0.890	0.720	0.735	0.735	1,607,257
2025-03-11	0.910	0.910	0.845	0.850	0.850	719,374
2025-03-10	0.940	0.940	0.915	0.915	0.915	320,093
2025-03-07	0.920	0.940	0.905	0.925	0.925	711,201
2025-03-06	0.945	0.960	0.905	0.920	0.920	791,710
2025-03-05	0.950	0.970	0.880	0.925	0.925	1,852,284
2025-03-04	0.960	0.960	0.925	0.935	0.935	297,147
2025-03-03	0.905	0.975	0.905	0.975	0.975	975,624
2025-02-28	0.890	0.930	0.875	0.900	0.900	533,834
2025-02-27	0.880	0.925	0.880	0.890	0.890	1,062,571
2025-02-26	0.905	0.910	0.860	0.875	0.875	1,233,749
2025-02-25	0.950	0.950	0.905	0.910	0.910	826,414

← NewerPage 7 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.