Decidr Ai Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.915	0.920	0.830	0.850	0.850	728,769
2024-11-25	0.940	0.980	0.885	0.900	0.900	470,288
2024-11-22	0.930	0.960	0.915	0.920	0.920	423,557
2024-11-21	0.910	0.915	0.880	0.910	0.910	486,789
2024-11-20	0.850	0.930	0.850	0.890	0.890	966,251
2024-11-19	0.835	0.860	0.825	0.835	0.835	481,220
2024-11-18	0.820	0.850	0.805	0.805	0.805	738,673
2024-11-15	0.750	0.830	0.735	0.800	0.800	1,883,992
2024-11-14	0.730	0.750	0.730	0.740	0.740	363,513
2024-11-13	0.700	0.730	0.680	0.730	0.730	489,149
2024-11-12	0.700	0.700	0.670	0.700	0.700	203,790
2024-11-11	0.705	0.705	0.690	0.700	0.700	49,291
2024-11-08	0.650	0.750	0.650	0.720	0.720	475,486
2024-11-07	0.685	0.685	0.650	0.665	0.665	59,751
2024-11-06	0.650	0.675	0.640	0.670	0.670	104,222
2024-11-05	0.655	0.660	0.630	0.660	0.660	180,303
2024-11-04	0.680	0.685	0.655	0.660	0.660	276,517
2024-11-01	0.710	0.710	0.675	0.675	0.675	100,155
2024-10-31	0.670	0.720	0.670	0.710	0.710	300,609
2024-10-30	0.650	0.675	0.600	0.665	0.665	552,238
2024-10-29	0.730	0.730	0.615	0.670	0.670	425,589
2024-10-28	0.740	0.750	0.725	0.725	0.725	49,945
2024-10-25	0.755	0.765	0.720	0.750	0.750	232,764
2024-10-24	0.860	0.870	0.750	0.790	0.790	802,784
2024-10-23	0.880	0.900	0.810	0.855	0.855	846,327
2024-10-22	0.790	0.840	0.787	0.840	0.840	580,148
2024-10-21	0.790	0.800	0.770	0.790	0.790	137,931
2024-10-18	0.780	0.790	0.770	0.790	0.790	103,094
2024-10-17	0.790	0.800	0.770	0.800	0.800	256,270
2024-10-16	0.795	0.810	0.765	0.800	0.800	233,336
2024-10-15	0.735	0.800	0.735	0.780	0.780	98,670
2024-10-14	0.760	0.770	0.735	0.735	0.735	175,082
2024-10-11	0.785	0.825	0.740	0.760	0.760	721,107
2024-10-10	0.730	0.790	0.690	0.785	0.785	610,524
2024-10-09	0.670	0.735	0.660	0.735	0.735	338,225
2024-10-08	0.600	0.690	0.600	0.690	0.690	263,346
2024-10-07	0.535	0.620	0.515	0.600	0.600	265,549
2024-10-01	0.575	0.575	0.545	0.550	0.550	266,330
2024-09-30	0.600	0.600	0.570	0.570	0.570	118,809
2024-09-27	0.610	0.620	0.570	0.585	0.585	123,381
2024-09-26	0.610	0.635	0.595	0.625	0.625	287,615
2024-09-25	0.600	0.620	0.595	0.620	0.620	136,060
2024-09-24	0.560	0.630	0.560	0.610	0.610	320,169
2024-09-23	0.570	0.570	0.530	0.570	0.570	65,235
2024-09-20	0.565	0.590	0.550	0.550	0.550	195,102
2024-09-19	0.580	0.585	0.565	0.585	0.585	56,545
2024-09-18	0.590	0.590	0.540	0.585	0.585	192,265
2024-09-17	0.585	0.605	0.570	0.585	0.585	77,954
2024-09-16	0.610	0.610	0.570	0.585	0.585	59,265
2024-09-13	0.600	0.610	0.565	0.610	0.610	150,564
2024-09-12	0.580	0.600	0.570	0.570	0.570	144,757
2024-09-11	0.610	0.610	0.570	0.570	0.570	79,333
2024-09-10	0.630	0.630	0.595	0.630	0.630	51,157
2024-09-09	0.685	0.685	0.615	0.630	0.630	91,003
2024-09-06	0.660	0.700	0.650	0.685	0.685	342,815
2024-09-05	0.645	0.695	0.630	0.670	0.670	372,896
2024-09-04	0.565	0.650	0.555	0.645	0.645	579,976
2024-09-03	0.565	0.570	0.550	0.565	0.565	424,596
2024-09-02	0.580	0.580	0.525	0.560	0.560	185,747
2024-08-30	0.555	0.600	0.550	0.580	0.580	317,991

← NewerPage 9 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.