Data 3 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 9.820 | 9.830 | 9.670 | 9.760 | 9.591 | 667,394 |
| 2026-07-30 | 10.000 | 10.000 | 9.700 | 9.740 | 9.572 | 291,750 |
| 2026-07-29 | 9.960 | 10.000 | 9.820 | 9.860 | 9.690 | 459,096 |
| 2026-07-28 | 9.860 | 9.990 | 9.770 | 9.850 | 9.680 | 371,101 |
| 2026-07-27 | 9.940 | 9.970 | 9.750 | 9.880 | 9.709 | 209,079 |
| 2026-07-24 | 10.040 | 10.040 | 9.660 | 9.730 | 9.562 | 254,410 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.1825 AUD |
| 2026-03-16 | 0.1350 AUD |
| 2025-09-15 | 0.1500 AUD |
| 2025-03-14 | 0.1310 AUD |
| 2024-09-13 | 0.1290 AUD |
| 2024-03-13 | 0.1260 AUD |
| 2023-09-14 | 0.1190 AUD |
| 2023-03-16 | 0.1000 AUD |
| 2022-09-15 | 0.1065 AUD |
| 2022-03-16 | 0.0725 AUD |
| 2021-09-15 | 0.0950 AUD |
| 2021-03-16 | 0.0550 AUD |
| 2020-09-15 | 0.0880 AUD |
| 2020-03-16 | 0.0510 AUD |
| 2019-09-13 | 0.0710 AUD |
| 2019-03-14 | 0.0360 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.