DOTZ Nano Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.415	0.415	0.395	0.405	0.405	441,467
2022-01-25	0.415	0.420	0.385	0.420	0.420	609,368
2022-01-24	0.400	0.420	0.390	0.420	0.420	593,418
2022-01-21	0.410	0.415	0.405	0.415	0.415	274,462
2022-01-20	0.420	0.420	0.405	0.420	0.420	244,556
2022-01-19	0.430	0.435	0.415	0.420	0.420	361,247
2022-01-18	0.435	0.440	0.430	0.433	0.433	436,599
2022-01-17	0.420	0.420	0.410	0.415	0.415	263,397
2022-01-14	0.425	0.430	0.415	0.420	0.420	239,325
2022-01-13	0.430	0.430	0.415	0.415	0.415	154,512
2022-01-12	0.430	0.430	0.430	0.430	0.430	30,932
2022-01-11	0.430	0.440	0.415	0.440	0.440	657,395
2022-01-10	0.430	0.440	0.430	0.435	0.435	42,067
2022-01-07	0.435	0.435	0.435	0.435	0.435	1,055
2022-01-06	0.440	0.440	0.420	0.435	0.435	380,231
2022-01-05	0.435	0.460	0.435	0.455	0.455	274,459
2022-01-04	0.450	0.450	0.415	0.415	0.415	143,135
2021-12-31	0.450	0.460	0.440	0.460	0.460	444,160
2021-12-30	0.430	0.470	0.430	0.460	0.460	3,051,675
2021-12-29	0.410	0.430	0.410	0.430	0.430	204,860
2021-12-24	0.430	0.430	0.420	0.420	0.420	74,407
2021-12-23	0.410	0.430	0.410	0.430	0.430	445,866
2021-12-22	0.400	0.410	0.400	0.410	0.410	334,456
2021-12-21	0.410	0.420	0.395	0.400	0.400	789,184
2021-12-20	0.425	0.425	0.405	0.405	0.405	249,777
2021-12-17	0.420	0.435	0.420	0.425	0.425	1,033,863
2021-12-16	0.415	0.415	0.400	0.410	0.410	63,773
2021-12-15	0.405	0.410	0.405	0.410	0.410	500,000
2021-12-14	0.410	0.410	0.400	0.400	0.400	4,918
2021-12-13	0.405	0.415	0.390	0.405	0.405	151,742
2021-12-10	0.420	0.420	0.415	0.415	0.415	257,739
2021-12-09	0.415	0.415	0.415	0.415	0.415	334,292
2021-12-08	0.410	0.425	0.405	0.420	0.420	1,379,423
2021-12-07	0.400	0.415	0.395	0.405	0.405	352,378
2021-12-06	0.410	0.420	0.360	0.400	0.400	956,869
2021-12-03	0.415	0.420	0.380	0.395	0.395	1,858,858
2021-12-02	0.410	0.410	0.395	0.400	0.400	55,873
2021-12-01	0.410	0.410	0.400	0.400	0.400	45,000
2021-11-30	0.410	0.410	0.395	0.405	0.405	111,983
2021-11-29	0.395	0.395	0.395	0.395	0.395	149,594
2021-11-26	0.395	0.405	0.390	0.390	0.390	38,241
2021-11-25	0.400	0.410	0.390	0.405	0.405	127,690
2021-11-24	0.385	0.400	0.385	0.400	0.400	235,261
2021-11-23	0.405	0.405	0.385	0.385	0.385	107,810
2021-11-22	0.400	0.400	0.400	0.400	0.400	62,275
2021-11-19	0.400	0.400	0.400	0.400	0.400	16,961
2021-11-18	0.380	0.410	0.380	0.400	0.400	510,672
2021-11-17	0.390	0.390	0.385	0.390	0.390	135,844
2021-11-16	0.395	0.395	0.390	0.390	0.390	284,704
2021-11-15	0.400	0.400	0.390	0.390	0.390	195,239
2021-11-12	0.410	0.410	0.400	0.400	0.400	2,001
2021-11-11	0.395	0.410	0.385	0.410	0.410	453,311
2021-11-10	0.405	0.405	0.400	0.400	0.400	27,638
2021-11-09	0.410	0.410	0.400	0.410	0.410	198,944
2021-11-08	0.410	0.420	0.380	0.420	0.420	1,230,216
2021-11-05	0.420	0.425	0.415	0.425	0.425	291,152
2021-11-04	0.440	0.440	0.415	0.430	0.430	181,448
2021-11-03	0.445	0.445	0.430	0.440	0.440	271,993
2021-11-02	0.435	0.455	0.435	0.450	0.450	342,919
2021-11-01	0.455	0.455	0.435	0.435	0.435	117,687

← NewerPage 21 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.