Dubber Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.820	0.885	0.820	0.850	0.850	1,419,922
2022-07-19	0.815	0.835	0.775	0.780	0.780	685,500
2022-07-18	0.825	0.840	0.785	0.830	0.830	768,086
2022-07-15	0.770	0.795	0.755	0.785	0.785	619,981
2022-07-14	0.720	0.800	0.710	0.790	0.790	646,321
2022-07-13	0.730	0.755	0.715	0.735	0.735	424,781
2022-07-12	0.795	0.820	0.715	0.745	0.745	834,256
2022-07-11	0.955	0.975	0.775	0.775	0.775	1,745,353
2022-07-08	0.815	0.945	0.800	0.945	0.945	1,887,206
2022-07-07	0.845	0.850	0.770	0.790	0.790	1,571,483
2022-07-06	0.755	0.820	0.750	0.795	0.795	1,266,174
2022-07-05	0.740	0.740	0.680	0.730	0.730	722,842
2022-07-04	0.700	0.735	0.675	0.735	0.735	663,530
2022-07-01	0.635	0.685	0.635	0.640	0.640	424,415
2022-06-30	0.630	0.665	0.600	0.645	0.645	1,618,866
2022-06-29	0.610	0.640	0.595	0.630	0.630	1,553,878
2022-06-28	0.665	0.665	0.610	0.615	0.615	1,672,458
2022-06-27	0.675	0.680	0.635	0.665	0.665	1,770,081
2022-06-24	0.520	0.660	0.520	0.660	0.660	2,788,394
2022-06-23	0.540	0.555	0.510	0.525	0.525	1,975,176
2022-06-22	0.565	0.565	0.520	0.525	0.525	1,389,023
2022-06-21	0.550	0.580	0.545	0.570	0.570	2,112,072
2022-06-20	0.575	0.600	0.535	0.545	0.545	2,353,294
2022-06-17	0.600	0.615	0.555	0.570	0.570	5,062,773
2022-06-16	0.615	0.660	0.580	0.590	0.590	3,391,179
2022-06-15	0.660	0.660	0.600	0.600	0.600	1,735,970
2022-06-14	0.660	0.695	0.610	0.675	0.675	2,152,809
2022-06-10	0.720	0.740	0.700	0.725	0.725	947,267
2022-06-09	0.780	0.785	0.720	0.740	0.740	784,694
2022-06-08	0.740	0.790	0.740	0.780	0.780	1,404,363
2022-06-07	0.720	0.745	0.685	0.730	0.730	1,928,823
2022-06-06	0.740	0.740	0.700	0.720	0.720	1,637,488
2022-06-03	0.820	0.830	0.735	0.755	0.755	3,757,977
2022-06-02	0.890	0.915	0.800	0.800	0.800	2,012,177
2022-06-01	0.960	0.960	0.895	0.895	0.895	1,375,472
2022-05-31	1.005	1.020	0.955	0.960	0.960	9,895,417
2022-05-30	0.990	1.030	0.980	1.015	1.015	1,918,465
2022-05-27	0.935	0.978	0.930	0.975	0.975	837,153
2022-05-26	0.890	0.940	0.890	0.910	0.910	710,301
2022-05-25	0.915	0.920	0.870	0.880	0.880	1,140,121
2022-05-24	1.000	1.020	0.900	0.900	0.900	1,076,566
2022-05-23	1.025	1.045	0.975	0.995	0.995	1,314,135
2022-05-20	1.030	1.080	1.020	1.035	1.035	1,276,720
2022-05-19	1.030	1.065	1.005	1.025	1.025	1,204,825
2022-05-18	1.010	1.100	0.990	1.100	1.100	2,453,157
2022-05-17	0.930	0.975	0.915	0.930	0.930	871,101
2022-05-16	0.940	0.995	0.920	0.920	0.920	1,335,759
2022-05-13	0.900	0.950	0.880	0.915	0.915	1,549,808
2022-05-12	1.025	1.025	0.893	0.910	0.910	1,775,819
2022-05-11	0.965	1.025	0.945	1.025	1.025	699,550
2022-05-10	0.930	0.978	0.895	0.955	0.955	1,764,408
2022-05-09	0.985	1.005	0.955	0.985	0.985	941,093
2022-05-06	1.020	1.025	0.973	1.000	1.000	986,728
2022-05-05	1.025	1.075	1.025	1.065	1.065	469,628
2022-05-04	1.075	1.075	0.985	0.985	0.985	770,790
2022-05-03	0.980	1.085	0.980	1.070	1.070	965,531
2022-05-02	1.035	1.035	0.965	0.985	0.985	1,219,430
2022-04-29	1.025	1.050	1.000	1.050	1.050	1,684,215
2022-04-28	0.995	1.060	0.990	1.010	1.010	1,523,648
2022-04-27	1.015	1.028	0.970	0.995	0.995	1,302,027

← NewerPage 19 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.