Data 3 Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.310	13.310	12.970	13.270	13.270	373,484
2026-10-22	13.150	13.340	13.045	13.220	13.220	463,551
2026-10-21	13.110	13.260	12.950	13.140	13.140	390,261
2026-10-20	13.200	13.290	12.970	13.080	13.080	487,294
2026-10-19	13.370	13.430	12.880	13.130	13.130	593,531
2026-10-16	13.500	13.750	13.460	13.530	13.530	497,641
2026-10-15	13.700	13.730	13.280	13.350	13.350	828,019
2026-10-14	13.490	13.970	13.490	13.680	13.680	446,528
2026-10-13	13.720	13.830	13.440	13.470	13.470	298,450
2026-10-12	13.930	14.150	13.780	13.780	13.780	296,967
2026-10-09	13.510	13.920	13.445	13.870	13.870	415,126
2026-10-08	13.810	13.840	13.240	13.410	13.410	443,366
2026-10-07	13.760	13.900	13.610	13.790	13.790	423,255
2026-10-06	13.700	13.860	13.470	13.640	13.640	793,389
2026-10-05	13.700	13.840	13.550	13.710	13.710	603,591
2026-10-02	13.210	14.030	13.170	13.610	13.610	754,000
2026-10-01	10.940	13.740	10.900	12.630	12.630	1,177,548
2026-09-30	10.950	11.140	10.925	11.110	11.110	549,742
2026-09-29	11.230	11.380	10.970	11.010	11.010	266,479
2026-09-28	11.100	11.120	10.900	11.010	11.010	232,523
2026-09-25	11.300	11.300	11.065	11.100	11.100	140,218
2026-09-24	10.900	11.390	10.800	11.310	11.310	491,791
2026-09-23	11.320	11.390	11.030	11.050	11.050	412,460

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.