Dubber Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	1.110	1.110	1.040	1.040	1.040	959,328
2022-04-22	1.140	1.160	1.075	1.115	1.115	1,135,789
2022-04-21	1.195	1.195	1.125	1.170	1.170	700,513
2022-04-20	1.185	1.195	1.150	1.185	1.185	655,156
2022-04-19	1.170	1.205	1.160	1.205	1.205	897,317
2022-04-14	1.130	1.183	1.130	1.175	1.175	1,035,760
2022-04-13	1.110	1.155	1.100	1.110	1.110	578,616
2022-04-12	1.125	1.140	1.060	1.100	1.100	1,397,946
2022-04-11	1.150	1.180	1.120	1.145	1.145	568,213
2022-04-08	1.130	1.190	1.130	1.170	1.170	667,041
2022-04-07	1.140	1.150	1.115	1.120	1.120	939,511
2022-04-06	1.210	1.215	1.145	1.170	1.170	1,188,989
2022-04-05	1.240	1.290	1.215	1.230	1.230	918,773
2022-04-04	1.265	1.300	1.200	1.220	1.220	778,654
2022-04-01	1.260	1.260	1.200	1.260	1.260	744,780
2022-03-31	1.300	1.300	1.235	1.255	1.255	819,377
2022-03-30	1.255	1.350	1.255	1.310	1.310	952,021
2022-03-29	1.240	1.300	1.235	1.275	1.275	826,940
2022-03-28	1.310	1.325	1.228	1.235	1.235	468,262
2022-03-25	1.340	1.355	1.295	1.300	1.300	560,366
2022-03-24	1.355	1.355	1.310	1.320	1.320	717,059
2022-03-23	1.400	1.410	1.345	1.375	1.375	945,298
2022-03-22	1.450	1.500	1.345	1.350	1.350	1,240,886
2022-03-21	1.400	1.465	1.390	1.440	1.440	1,172,403
2022-03-18	1.405	1.415	1.315	1.380	1.380	1,713,560
2022-03-17	1.260	1.375	1.250	1.365	1.365	2,046,318
2022-03-16	1.155	1.195	1.145	1.185	1.185	1,090,827
2022-03-15	1.160	1.160	1.100	1.140	1.140	1,334,103
2022-03-14	1.220	1.220	1.145	1.165	1.165	791,796
2022-03-11	1.240	1.250	1.185	1.210	1.210	1,363,425
2022-03-10	1.265	1.310	1.255	1.280	1.280	1,112,369
2022-03-09	1.190	1.265	1.185	1.245	1.245	840,107
2022-03-08	1.150	1.215	1.065	1.180	1.180	4,250,432
2022-03-07	1.290	1.295	1.165	1.185	1.185	2,031,483
2022-03-04	1.300	1.310	1.245	1.285	1.285	1,054,019
2022-03-03	1.325	1.345	1.225	1.310	1.310	2,503,629
2022-03-02	1.360	1.395	1.325	1.330	1.330	2,126,294
2022-03-01	1.410	1.415	1.268	1.400	1.400	4,550,909
2022-02-28	1.530	1.545	1.455	1.470	1.470	2,011,314
2022-02-25	1.460	1.495	1.405	1.490	1.490	2,022,110
2022-02-24	1.450	1.450	1.365	1.365	1.365	1,767,446
2022-02-23	1.420	1.513	1.400	1.500	1.500	1,384,032
2022-02-22	1.490	1.490	1.385	1.420	1.420	1,847,729
2022-02-21	1.540	1.550	1.450	1.500	1.500	1,032,374
2022-02-18	1.550	1.555	1.500	1.540	1.540	2,029,620
2022-02-17	1.680	1.680	1.585	1.585	1.585	822,802
2022-02-16	1.650	1.695	1.630	1.685	1.685	775,315
2022-02-15	1.600	1.625	1.550	1.600	1.600	1,127,226
2022-02-14	1.670	1.690	1.575	1.605	1.605	1,761,801
2022-02-11	1.765	1.780	1.670	1.685	1.685	1,047,099
2022-02-10	1.900	1.900	1.790	1.800	1.800	1,182,372
2022-02-09	1.735	1.845	1.700	1.845	1.845	1,963,409
2022-02-08	1.745	1.763	1.700	1.725	1.725	1,020,359
2022-02-07	1.700	1.765	1.680	1.760	1.760	1,463,619
2022-02-04	1.690	1.750	1.685	1.690	1.690	2,116,681
2022-02-03	1.855	1.870	1.705	1.720	1.720	1,941,245
2022-02-02	1.940	1.960	1.840	1.840	1.840	1,412,280
2022-02-01	1.810	1.940	1.805	1.925	1.925	2,599,171
2022-01-31	1.940	1.990	1.770	1.770	1.770	3,725,235
2022-01-28	1.750	1.900	1.730	1.900	1.900	2,442,014

← 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.