Data 3 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 8.000 | 8.220 | 7.970 | 8.170 | 8.029 | 644,992 |
| 2026-05-06 | 8.100 | 8.110 | 7.930 | 7.980 | 7.842 | 288,852 |
| 2026-05-05 | 8.120 | 8.250 | 7.970 | 7.980 | 7.842 | 397,501 |
| 2026-05-04 | 8.080 | 8.260 | 8.000 | 8.120 | 7.980 | 344,237 |
| 2026-05-01 | 8.100 | 8.100 | 7.980 | 8.080 | 7.940 | 229,015 |
| 2026-04-30 | 8.100 | 8.190 | 7.930 | 8.030 | 7.891 | 387,514 |
| 2026-04-29 | 8.010 | 8.180 | 8.010 | 8.120 | 7.980 | 262,398 |
| 2026-04-28 | 8.000 | 8.150 | 7.890 | 8.060 | 7.921 | 411,398 |
| 2026-04-27 | 7.850 | 8.070 | 7.830 | 8.020 | 7.881 | 333,839 |
| 2026-04-24 | 7.580 | 8.020 | 7.570 | 8.010 | 7.872 | 621,748 |
← NewerPage 3 of 3 · 130 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.