Dateline Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.017	0.017	0.017	0.017	0.017	20,000
2023-04-04	0.019	0.019	0.018	0.018	0.018	208,174
2023-04-03	0.020	0.020	0.017	0.018	0.018	570,932
2023-03-31	0.018	0.019	0.018	0.019	0.019	549,012
2023-03-30	0.019	0.020	0.017	0.017	0.017	430,555
2023-03-29	0.018	0.019	0.018	0.019	0.019	1,002,259
2023-03-28	0.019	0.019	0.019	0.019	0.019	366,240
2023-03-27	0.019	0.019	0.018	0.018	0.018	109,760
2023-03-24	0.019	0.020	0.019	0.019	0.019	100,010
2023-03-23	0.019	0.019	0.019	0.019	0.019	574,499
2023-03-22	0.018	0.018	0.018	0.018	0.018	325,000
2023-03-21	0.019	0.019	0.018	0.018	0.018	201,000
2023-03-20	0.018	0.018	0.018	0.018	0.018	662,131
2023-03-17	0.019	0.022	0.018	0.018	0.018	3,595,882
2023-03-16	0.018	0.019	0.018	0.018	0.018	712,522
2023-03-15	0.020	0.020	0.020	0.020	0.020	226,052
2023-03-14	0.019	0.019	0.018	0.019	0.019	555,287
2023-03-13	0.021	0.021	0.019	0.019	0.019	404,995
2023-03-10	0.020	0.021	0.019	0.021	0.021	1,821,580
2023-03-09	0.019	0.022	0.019	0.019	0.019	1,515,545
2023-03-08	0.019	0.021	0.019	0.019	0.019	1,154,172
2023-03-07	0.019	0.020	0.018	0.019	0.019	9,979,003
2023-03-06	0.023	0.023	0.020	0.020	0.020	5,306,580
2023-03-03	0.027	0.030	0.020	0.025	0.025	4,755,035
2023-03-02	0.036	0.036	0.036	0.036	0.036	0
2023-03-01	0.036	0.036	0.036	0.036	0.036	0
2023-02-28	0.036	0.036	0.036	0.036	0.036	0
2023-02-27	0.036	0.036	0.036	0.036	0.036	0
2023-02-24	0.036	0.036	0.036	0.036	0.036	28,200
2023-02-23	0.030	0.036	0.026	0.036	0.036	2,800,627
2023-02-22	0.028	0.028	0.026	0.026	0.026	341,966
2023-02-21	0.028	0.029	0.028	0.028	0.028	139,000
2023-02-20	0.028	0.030	0.028	0.030	0.030	47,997
2023-02-17	0.031	0.031	0.031	0.031	0.031	20,000
2023-02-16	0.032	0.032	0.032	0.032	0.032	0
2023-02-15	0.029	0.032	0.029	0.032	0.032	39,000
2023-02-14	0.029	0.029	0.027	0.027	0.027	511,846
2023-02-13	0.030	0.030	0.027	0.027	0.027	337,080
2023-02-10	0.030	0.030	0.030	0.030	0.030	25,714
2023-02-09	0.032	0.032	0.030	0.030	0.030	113,250
2023-02-08	0.033	0.033	0.030	0.031	0.031	54,343
2023-02-07	0.033	0.033	0.031	0.031	0.031	120,000
2023-02-06	0.037	0.037	0.030	0.033	0.033	942,682
2023-02-03	0.036	0.044	0.035	0.036	0.036	1,510,080
2023-02-02	0.025	0.035	0.025	0.034	0.034	1,862,130
2023-02-01	0.030	0.030	0.021	0.023	0.023	2,108,825
2023-01-31	0.031	0.033	0.030	0.030	0.030	1,212,449
2023-01-30	0.034	0.034	0.034	0.034	0.034	1,464
2023-01-27	0.035	0.035	0.034	0.034	0.034	473,599
2023-01-25	0.036	0.036	0.036	0.036	0.036	20,000
2023-01-24	0.035	0.038	0.035	0.038	0.038	75,852
2023-01-23	0.035	0.035	0.035	0.035	0.035	10,205
2023-01-20	0.032	0.035	0.032	0.033	0.033	615,918
2023-01-19	0.037	0.038	0.032	0.035	0.035	541,445
2023-01-18	0.038	0.038	0.038	0.038	0.038	1,269
2023-01-17	0.038	0.038	0.037	0.038	0.038	259,188
2023-01-16	0.038	0.038	0.038	0.038	0.038	0
2023-01-13	0.038	0.038	0.038	0.038	0.038	53,669
2023-01-12	0.038	0.038	0.038	0.038	0.038	5,773
2023-01-11	0.037	0.038	0.037	0.038	0.038	25,000

← NewerPage 16 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.