Dubber Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.355	0.390	0.350	0.380	0.380	1,329,805
2022-10-12	0.385	0.395	0.355	0.360	0.360	2,490,762
2022-10-11	0.400	0.410	0.380	0.395	0.395	2,291,733
2022-10-10	0.365	0.460	0.360	0.415	0.415	8,843,141
2022-10-07	0.555	0.555	0.555	0.555	0.555	0
2022-10-06	0.555	0.555	0.555	0.555	0.555	0
2022-10-05	0.555	0.555	0.555	0.555	0.555	0
2022-10-04	0.555	0.555	0.555	0.555	0.555	0
2022-10-03	0.555	0.555	0.555	0.555	0.555	0
2022-09-30	0.515	0.575	0.510	0.555	0.555	861,072
2022-09-29	0.540	0.550	0.515	0.520	0.520	1,008,071
2022-09-28	0.505	0.510	0.488	0.495	0.495	431,874
2022-09-27	0.470	0.510	0.470	0.505	0.505	1,102,734
2022-09-26	0.495	0.495	0.455	0.470	0.470	1,939,437
2022-09-23	0.550	0.555	0.500	0.505	0.505	1,712,580
2022-09-21	0.575	0.575	0.550	0.550	0.550	767,670
2022-09-20	0.615	0.620	0.575	0.575	0.575	1,490,607
2022-09-19	0.645	0.645	0.610	0.615	0.615	393,995
2022-09-16	0.665	0.695	0.630	0.645	0.645	7,977,297
2022-09-15	0.680	0.740	0.670	0.700	0.700	1,192,577
2022-09-14	0.615	0.660	0.590	0.660	0.660	1,019,142
2022-09-13	0.745	0.745	0.650	0.655	0.655	881,966
2022-09-12	0.710	0.770	0.710	0.735	0.735	892,973
2022-09-09	0.710	0.740	0.660	0.735	0.735	1,665,264
2022-09-08	0.625	0.710	0.620	0.710	0.710	1,787,479
2022-09-07	0.550	0.625	0.550	0.615	0.615	590,458
2022-09-06	0.575	0.600	0.565	0.580	0.580	691,485
2022-09-05	0.540	0.570	0.520	0.555	0.555	450,254
2022-09-02	0.550	0.570	0.535	0.540	0.540	559,856
2022-09-01	0.570	0.575	0.550	0.560	0.560	259,355
2022-08-31	0.580	0.580	0.555	0.565	0.565	579,725
2022-08-30	0.565	0.600	0.558	0.575	0.575	1,332,238
2022-08-29	0.580	0.580	0.535	0.535	0.535	1,070,268
2022-08-26	0.610	0.610	0.583	0.585	0.585	428,649
2022-08-25	0.590	0.620	0.585	0.605	0.605	955,514
2022-08-24	0.590	0.605	0.570	0.580	0.580	506,013
2022-08-23	0.590	0.620	0.580	0.590	0.590	444,348
2022-08-22	0.605	0.615	0.595	0.595	0.595	609,126
2022-08-19	0.640	0.640	0.610	0.615	0.615	472,012
2022-08-18	0.650	0.650	0.625	0.640	0.640	353,985
2022-08-17	0.675	0.675	0.650	0.650	0.650	300,388
2022-08-16	0.680	0.680	0.655	0.655	0.655	539,965
2022-08-15	0.680	0.705	0.670	0.670	0.670	988,161
2022-08-12	0.680	0.680	0.645	0.655	0.655	899,096
2022-08-11	0.705	0.740	0.670	0.680	0.680	1,083,170
2022-08-10	0.680	0.695	0.665	0.685	0.685	425,002
2022-08-09	0.655	0.710	0.650	0.680	0.680	686,052
2022-08-08	0.690	0.690	0.658	0.665	0.665	423,855
2022-08-05	0.660	0.700	0.655	0.680	0.680	564,048
2022-08-04	0.695	0.705	0.650	0.660	0.660	857,693
2022-08-03	0.635	0.680	0.605	0.675	0.675	931,201
2022-08-02	0.640	0.655	0.620	0.640	0.640	1,566,709
2022-08-01	0.710	0.715	0.630	0.630	0.630	1,648,754
2022-07-29	0.880	0.880	0.625	0.695	0.695	9,179,414
2022-07-28	0.860	0.960	0.850	0.930	0.930	1,830,423
2022-07-27	0.830	0.830	0.790	0.820	0.820	1,357,604
2022-07-26	0.880	0.895	0.835	0.835	0.835	827,271
2022-07-25	0.945	0.945	0.875	0.890	0.890	720,234
2022-07-22	0.910	0.945	0.855	0.935	0.935	842,736
2022-07-21	0.870	0.880	0.845	0.875	0.875	1,184,363

← NewerPage 18 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.