DOTZ Nano Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.340	0.350	0.335	0.350	0.350	415,316
2022-04-22	0.345	0.345	0.345	0.345	0.345	25,486
2022-04-21	0.335	0.345	0.335	0.345	0.345	44,804
2022-04-20	0.350	0.358	0.340	0.340	0.340	99,303
2022-04-19	0.370	0.370	0.350	0.365	0.365	49,113
2022-04-14	0.370	0.370	0.370	0.370	0.370	37,080
2022-04-13	0.365	0.365	0.350	0.355	0.355	7,473
2022-04-12	0.350	0.380	0.350	0.365	0.365	1,465,875
2022-04-11	0.350	0.350	0.320	0.335	0.335	369,791
2022-04-08	0.345	0.355	0.340	0.355	0.355	129,171
2022-04-07	0.360	0.360	0.340	0.355	0.355	34,046
2022-04-06	0.360	0.360	0.355	0.360	0.360	149,272
2022-04-05	0.380	0.380	0.350	0.365	0.365	120,066
2022-04-04	0.365	0.375	0.360	0.375	0.375	100,905
2022-04-01	0.380	0.380	0.380	0.380	0.380	6,950
2022-03-31	0.370	0.380	0.360	0.380	0.380	243,644
2022-03-30	0.370	0.370	0.340	0.360	0.360	111,945
2022-03-29	0.355	0.370	0.340	0.370	0.370	175,297
2022-03-28	0.350	0.350	0.340	0.350	0.350	65,507
2022-03-25	0.360	0.360	0.360	0.360	0.360	2,435
2022-03-24	0.355	0.360	0.355	0.360	0.360	115,154
2022-03-23	0.350	0.360	0.320	0.360	0.360	227,984
2022-03-22	0.350	0.350	0.350	0.350	0.350	48,850
2022-03-21	0.350	0.350	0.340	0.340	0.340	25,411
2022-03-18	0.330	0.350	0.320	0.350	0.350	217,692
2022-03-17	0.335	0.335	0.335	0.335	0.335	94,814
2022-03-16	0.320	0.320	0.305	0.320	0.320	608,740
2022-03-15	0.340	0.340	0.340	0.340	0.340	18
2022-03-14	0.345	0.345	0.345	0.345	0.345	0
2022-03-11	0.345	0.345	0.345	0.345	0.345	30,130
2022-03-10	0.315	0.345	0.315	0.340	0.340	488,861
2022-03-09	0.310	0.320	0.300	0.315	0.315	315,758
2022-03-08	0.330	0.330	0.310	0.330	0.330	772,536
2022-03-07	0.350	0.350	0.310	0.330	0.330	575,362
2022-03-04	0.365	0.365	0.350	0.360	0.360	204,052
2022-03-03	0.360	0.370	0.320	0.370	0.370	295,400
2022-03-02	0.370	0.370	0.360	0.360	0.360	92,073
2022-03-01	0.370	0.370	0.360	0.365	0.365	258,798
2022-02-28	0.345	0.370	0.335	0.370	0.370	374,676
2022-02-25	0.350	0.350	0.335	0.350	0.350	181,131
2022-02-24	0.365	0.380	0.320	0.350	0.350	640,600
2022-02-23	0.370	0.380	0.355	0.355	0.355	108,485
2022-02-22	0.350	0.370	0.350	0.370	0.370	214,991
2022-02-21	0.370	0.370	0.350	0.360	0.360	47,697
2022-02-18	0.370	0.375	0.350	0.360	0.360	729,428
2022-02-17	0.380	0.380	0.370	0.370	0.370	87,647
2022-02-16	0.380	0.380	0.370	0.375	0.375	173,393
2022-02-15	0.375	0.380	0.360	0.370	0.370	445,983
2022-02-14	0.375	0.375	0.370	0.370	0.370	147,207
2022-02-11	0.375	0.375	0.370	0.370	0.370	107,998
2022-02-10	0.385	0.385	0.375	0.375	0.375	109,325
2022-02-09	0.370	0.390	0.370	0.380	0.380	251,594
2022-02-08	0.380	0.390	0.375	0.385	0.385	391,397
2022-02-07	0.400	0.400	0.380	0.390	0.390	65,112
2022-02-04	0.395	0.395	0.395	0.395	0.395	20,273
2022-02-03	0.400	0.400	0.395	0.395	0.395	10,024
2022-02-02	0.390	0.400	0.390	0.400	0.400	99,396
2022-02-01	0.400	0.400	0.400	0.400	0.400	39,055
2022-01-31	0.400	0.410	0.390	0.410	0.410	307,267
2022-01-28	0.400	0.405	0.395	0.400	0.400	51,723

← NewerPage 20 of 22 · 1,272 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.