Dubber Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.515	0.530	0.500	0.500	0.500	322,986
2023-01-09	0.515	0.535	0.500	0.515	0.515	264,724
2023-01-06	0.520	0.530	0.500	0.510	0.510	130,244
2023-01-05	0.490	0.525	0.480	0.525	0.525	169,210
2023-01-04	0.475	0.530	0.475	0.500	0.500	143,860
2023-01-03	0.480	0.490	0.475	0.475	0.475	194,849
2022-12-30	0.460	0.490	0.460	0.480	0.480	104,425
2022-12-29	0.515	0.515	0.455	0.470	0.470	366,421
2022-12-28	0.530	0.535	0.505	0.510	0.510	122,774
2022-12-23	0.530	0.540	0.515	0.530	0.530	170,912
2022-12-22	0.530	0.535	0.528	0.530	0.530	68,764
2022-12-21	0.530	0.545	0.510	0.535	0.535	231,458
2022-12-20	0.560	0.580	0.515	0.520	0.520	493,802
2022-12-19	0.560	0.590	0.530	0.590	0.590	272,639
2022-12-16	0.530	0.585	0.515	0.575	0.575	405,990
2022-12-15	0.580	0.590	0.540	0.550	0.550	335,693
2022-12-14	0.550	0.580	0.540	0.580	0.580	403,851
2022-12-13	0.580	0.605	0.530	0.545	0.545	760,289
2022-12-12	0.540	0.600	0.510	0.575	0.575	718,486
2022-12-09	0.475	0.545	0.460	0.540	0.540	571,568
2022-12-08	0.445	0.485	0.440	0.470	0.470	531,819
2022-12-07	0.495	0.495	0.440	0.455	0.455	876,607
2022-12-06	0.510	0.540	0.470	0.495	0.495	1,298,720
2022-12-05	0.445	0.515	0.405	0.510	0.510	3,649,218
2022-12-02	0.380	0.460	0.380	0.460	0.460	2,735,188
2022-12-01	0.340	0.365	0.335	0.360	0.360	515,337
2022-11-30	0.325	0.350	0.325	0.330	0.330	185,053
2022-11-29	0.340	0.345	0.315	0.325	0.325	270,193
2022-11-28	0.350	0.365	0.330	0.330	0.330	490,766
2022-11-25	0.355	0.365	0.340	0.345	0.345	160,360
2022-11-24	0.360	0.375	0.335	0.350	0.350	390,596
2022-11-23	0.330	0.365	0.325	0.355	0.355	953,423
2022-11-22	0.360	0.360	0.335	0.345	0.345	229,260
2022-11-21	0.370	0.370	0.345	0.350	0.350	277,158
2022-11-18	0.350	0.375	0.335	0.370	0.370	459,552
2022-11-17	0.335	0.355	0.330	0.350	0.350	292,239
2022-11-16	0.355	0.385	0.330	0.335	0.335	1,258,331
2022-11-15	0.340	0.350	0.320	0.350	0.350	1,030,082
2022-11-14	0.315	0.340	0.315	0.340	0.340	1,557,560
2022-11-11	0.310	0.320	0.305	0.310	0.310	886,487
2022-11-10	0.295	0.300	0.285	0.300	0.300	774,572
2022-11-09	0.305	0.310	0.298	0.300	0.300	743,092
2022-11-08	0.310	0.340	0.305	0.305	0.305	716,736
2022-11-07	0.305	0.315	0.298	0.310	0.310	769,847
2022-11-04	0.315	0.320	0.305	0.310	0.310	558,025
2022-11-03	0.320	0.325	0.305	0.310	0.310	623,346
2022-11-02	0.320	0.340	0.315	0.330	0.330	818,932
2022-11-01	0.315	0.340	0.308	0.320	0.320	1,223,042
2022-10-31	0.330	0.350	0.310	0.310	0.310	1,131,159
2022-10-28	0.320	0.330	0.310	0.320	0.320	779,983
2022-10-27	0.320	0.348	0.320	0.320	0.320	964,233
2022-10-26	0.320	0.350	0.310	0.335	0.335	1,103,770
2022-10-25	0.355	0.365	0.320	0.320	0.320	1,350,035
2022-10-24	0.350	0.355	0.345	0.350	0.350	904,318
2022-10-21	0.355	0.365	0.340	0.340	0.340	677,583
2022-10-20	0.370	0.370	0.350	0.350	0.350	941,888
2022-10-19	0.390	0.395	0.365	0.375	0.375	1,137,430
2022-10-18	0.360	0.393	0.360	0.390	0.390	660,157
2022-10-17	0.395	0.400	0.360	0.360	0.360	750,173
2022-10-14	0.395	0.400	0.370	0.385	0.385	935,358

← NewerPage 17 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.