Dateline Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.026	0.028	0.026	0.027	0.027	1,130,204
2023-07-03	0.025	0.028	0.025	0.026	0.026	1,583,786
2023-06-30	0.025	0.025	0.024	0.024	0.024	2,576,693
2023-06-29	0.026	0.028	0.025	0.026	0.026	1,337,190
2023-06-28	0.026	0.026	0.023	0.026	0.026	4,894,171
2023-06-27	0.027	0.027	0.026	0.027	0.027	1,966,361
2023-06-26	0.029	0.029	0.027	0.027	0.027	646,810
2023-06-23	0.030	0.030	0.027	0.027	0.027	2,012,635
2023-06-22	0.032	0.032	0.030	0.030	0.030	879,110
2023-06-21	0.030	0.032	0.029	0.032	0.032	1,734,139
2023-06-20	0.033	0.034	0.030	0.030	0.030	8,585,475
2023-06-19	0.042	0.045	0.034	0.034	0.034	53,562,208
2023-06-16	0.032	0.035	0.032	0.032	0.032	2,373,876
2023-06-15	0.027	0.031	0.026	0.031	0.031	6,851,535
2023-06-14	0.024	0.026	0.023	0.026	0.026	1,396,759
2023-06-13	0.024	0.026	0.022	0.025	0.025	4,246,091
2023-06-09	0.022	0.024	0.021	0.024	0.024	1,599,491
2023-06-08	0.020	0.022	0.020	0.022	0.022	416,590
2023-06-07	0.020	0.020	0.020	0.020	0.020	1,395,517
2023-06-06	0.020	0.020	0.019	0.019	0.019	1,778,634
2023-06-05	0.021	0.023	0.019	0.019	0.019	4,594,156
2023-06-02	0.020	0.021	0.020	0.020	0.020	1,678,816
2023-06-01	0.020	0.020	0.020	0.020	0.020	280,941
2023-05-31	0.018	0.020	0.018	0.020	0.020	573,467
2023-05-30	0.016	0.021	0.016	0.018	0.018	2,562,656
2023-05-29	0.016	0.016	0.016	0.016	0.016	141,133
2023-05-26	0.016	0.017	0.016	0.016	0.016	2,267,842
2023-05-25	0.016	0.016	0.015	0.015	0.015	37,058
2023-05-24	0.016	0.016	0.016	0.016	0.016	367,761
2023-05-23	0.016	0.016	0.016	0.016	0.016	1,759,689
2023-05-22	0.017	0.017	0.016	0.017	0.017	1,977,706
2023-05-19	0.016	0.016	0.016	0.016	0.016	400,000
2023-05-18	0.015	0.016	0.015	0.015	0.015	854,166
2023-05-17	0.017	0.017	0.016	0.017	0.017	1,626,391
2023-05-16	0.017	0.017	0.016	0.016	0.016	1,207,458
2023-05-15	0.016	0.017	0.016	0.017	0.017	98,900
2023-05-12	0.017	0.017	0.015	0.016	0.016	423,758
2023-05-11	0.017	0.017	0.017	0.017	0.017	63,751
2023-05-10	0.017	0.017	0.017	0.017	0.017	540,000
2023-05-09	0.017	0.017	0.017	0.017	0.017	0
2023-05-08	0.016	0.017	0.016	0.017	0.017	1,106,841
2023-05-05	0.017	0.017	0.016	0.016	0.016	762,152
2023-05-04	0.017	0.018	0.016	0.016	0.016	428,025
2023-05-03	0.017	0.017	0.016	0.016	0.016	673,375
2023-05-02	0.017	0.017	0.017	0.017	0.017	67,707
2023-05-01	0.017	0.017	0.016	0.017	0.017	974,027
2023-04-28	0.018	0.018	0.018	0.018	0.018	66,055
2023-04-27	0.018	0.018	0.018	0.018	0.018	260,627
2023-04-26	0.018	0.018	0.017	0.017	0.017	763,800
2023-04-24	0.018	0.019	0.017	0.019	0.019	1,770,506
2023-04-21	0.018	0.019	0.018	0.018	0.018	1,055,205
2023-04-20	0.019	0.019	0.017	0.019	0.019	2,008,463
2023-04-19	0.018	0.021	0.018	0.018	0.018	3,888,921
2023-04-18	0.018	0.018	0.017	0.017	0.017	280,422
2023-04-17	0.018	0.019	0.017	0.018	0.018	912,283
2023-04-14	0.017	0.019	0.017	0.019	0.019	1,059,995
2023-04-13	0.018	0.018	0.017	0.017	0.017	124,098
2023-04-12	0.018	0.018	0.018	0.018	0.018	138,194
2023-04-11	0.017	0.018	0.017	0.018	0.018	52,500
2023-04-06	0.017	0.017	0.017	0.017	0.017	352,966

← NewerPage 15 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.