Dateline Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.012	0.013	0.012	0.013	0.013	1,079,800
2023-09-22	0.013	0.013	0.013	0.013	0.013	1,645,336
2023-09-21	0.014	0.014	0.012	0.013	0.013	3,443,462
2023-09-20	0.014	0.014	0.013	0.014	0.014	1,306,428
2023-09-19	0.014	0.014	0.014	0.014	0.014	105,000
2023-09-18	0.017	0.017	0.013	0.014	0.014	3,593,168
2023-09-15	0.016	0.016	0.015	0.016	0.016	550,859
2023-09-14	0.016	0.016	0.016	0.016	0.016	75,000
2023-09-13	0.016	0.016	0.016	0.016	0.016	123,780
2023-09-12	0.017	0.017	0.016	0.017	0.017	549,975
2023-09-11	0.017	0.017	0.016	0.016	0.016	162,960
2023-09-08	0.017	0.017	0.016	0.017	0.017	607,211
2023-09-07	0.018	0.018	0.017	0.017	0.017	533,501
2023-09-06	0.018	0.018	0.018	0.018	0.018	150,000
2023-09-05	0.019	0.019	0.017	0.017	0.017	637,626
2023-09-04	0.019	0.019	0.019	0.019	0.019	0
2023-09-01	0.018	0.019	0.018	0.019	0.019	130,000
2023-08-31	0.018	0.018	0.017	0.017	0.017	176,785
2023-08-30	0.018	0.018	0.017	0.017	0.017	101,428
2023-08-29	0.019	0.019	0.018	0.018	0.018	194,600
2023-08-28	0.020	0.020	0.017	0.017	0.017	649,906
2023-08-25	0.019	0.019	0.019	0.019	0.019	209,931
2023-08-24	0.019	0.020	0.019	0.020	0.020	981,661
2023-08-23	0.019	0.019	0.019	0.019	0.019	25,000
2023-08-22	0.020	0.020	0.018	0.018	0.018	337,298
2023-08-21	0.020	0.021	0.020	0.021	0.021	1,906,588
2023-08-18	0.020	0.020	0.020	0.020	0.020	59,450
2023-08-17	0.020	0.021	0.020	0.021	0.021	326,474
2023-08-16	0.020	0.021	0.020	0.020	0.020	1,410,218
2023-08-15	0.021	0.021	0.020	0.020	0.020	1,055,000
2023-08-14	0.021	0.021	0.021	0.021	0.021	410,000
2023-08-11	0.022	0.023	0.021	0.021	0.021	547,770
2023-08-10	0.022	0.022	0.022	0.022	0.022	557,412
2023-08-09	0.021	0.022	0.021	0.022	0.022	315,000
2023-08-08	0.022	0.022	0.020	0.021	0.021	107,234
2023-08-07	0.021	0.022	0.020	0.021	0.021	1,852,808
2023-08-04	0.023	0.023	0.021	0.021	0.021	593,204
2023-08-03	0.022	0.024	0.022	0.024	0.024	444,038
2023-08-02	0.024	0.024	0.022	0.022	0.022	402,945
2023-08-01	0.022	0.023	0.022	0.023	0.023	327,842
2023-07-31	0.024	0.024	0.022	0.022	0.022	11,488,075
2023-07-28	0.024	0.024	0.023	0.023	0.023	275,829
2023-07-27	0.023	0.023	0.023	0.023	0.023	0
2023-07-26	0.023	0.023	0.023	0.023	0.023	537,731
2023-07-25	0.023	0.025	0.023	0.025	0.025	486,473
2023-07-24	0.023	0.024	0.022	0.023	0.023	685,699
2023-07-21	0.023	0.024	0.023	0.023	0.023	2,610,309
2023-07-20	0.030	0.030	0.024	0.024	0.024	11,472,568
2023-07-19	0.024	0.024	0.022	0.022	0.022	1,507,390
2023-07-18	0.024	0.024	0.023	0.023	0.023	589,105
2023-07-17	0.024	0.025	0.024	0.024	0.024	1,065,120
2023-07-14	0.026	0.026	0.025	0.025	0.025	185,762
2023-07-13	0.026	0.027	0.026	0.026	0.026	627,389
2023-07-12	0.026	0.026	0.024	0.025	0.025	1,692,525
2023-07-11	0.025	0.026	0.025	0.026	0.026	955,148
2023-07-10	0.027	0.027	0.025	0.025	0.025	4,067,645
2023-07-07	0.027	0.028	0.026	0.028	0.028	1,050,227
2023-07-06	0.027	0.029	0.026	0.027	0.027	2,406,098
2023-07-05	0.028	0.029	0.025	0.025	0.025	3,921,634
2023-07-04	0.026	0.028	0.026	0.027	0.027	1,130,204

← NewerPage 14 of 22 · 1,265 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.