Dubber Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	1.930	1.970	1.755	1.765	1.765	1,919,222
2022-01-25	1.950	2.030	1.910	1.920	1.920	1,498,524
2022-01-24	1.990	2.000	1.930	1.960	1.960	2,184,245
2022-01-21	2.150	2.160	2.030	2.050	2.050	1,543,416
2022-01-20	2.200	2.200	2.120	2.180	2.180	1,058,562
2022-01-19	2.260	2.260	2.180	2.180	2.180	714,349
2022-01-18	2.180	2.310	2.180	2.290	2.290	808,917
2022-01-17	2.230	2.240	2.170	2.180	2.180	992,698
2022-01-14	2.220	2.250	2.180	2.240	2.240	807,772
2022-01-13	2.290	2.340	2.240	2.240	2.240	1,011,314
2022-01-12	2.230	2.290	2.190	2.260	2.260	1,440,462
2022-01-11	2.190	2.240	2.170	2.200	2.200	1,597,041
2022-01-10	2.240	2.260	2.100	2.200	2.200	2,967,085
2022-01-07	2.410	2.420	2.255	2.280	2.280	2,292,942
2022-01-06	2.450	2.510	2.330	2.430	2.430	2,610,482
2022-01-05	2.670	2.670	2.485	2.540	2.540	1,994,749
2022-01-04	2.770	2.800	2.680	2.710	2.710	705,581
2021-12-31	2.750	2.780	2.710	2.730	2.730	371,372
2021-12-30	2.800	2.800	2.710	2.780	2.780	586,002
2021-12-29	2.770	2.840	2.750	2.810	2.810	288,001
2021-12-24	2.770	2.830	2.730	2.740	2.740	473,645
2021-12-23	2.770	2.780	2.725	2.760	2.760	555,568
2021-12-22	2.750	2.820	2.670	2.720	2.720	1,064,321
2021-12-21	2.620	2.730	2.555	2.720	2.720	1,473,783
2021-12-20	2.730	2.800	2.630	2.630	2.630	1,782,369
2021-12-17	3.070	3.080	2.660	2.710	2.710	4,981,202
2021-12-16	3.150	3.240	3.090	3.100	3.100	1,451,018
2021-12-15	3.250	3.250	3.050	3.100	3.100	955,290
2021-12-14	3.170	3.260	3.120	3.260	3.260	1,020,210
2021-12-13	3.250	3.300	3.070	3.170	3.170	1,408,237
2021-12-10	3.100	3.180	3.010	3.180	3.180	1,391,908
2021-12-09	3.130	3.160	3.070	3.120	3.120	468,019
2021-12-08	3.210	3.210	2.990	3.150	3.150	2,156,702
2021-12-07	3.220	3.290	3.030	3.080	3.080	1,498,503
2021-12-06	3.010	3.200	3.010	3.150	3.150	1,963,029
2021-12-03	3.350	3.490	3.200	3.230	3.230	1,826,154
2021-12-02	3.500	3.540	3.150	3.300	3.300	2,530,911
2021-12-01	3.580	3.650	3.380	3.390	3.390	1,513,677
2021-11-30	3.600	3.670	3.480	3.570	3.570	11,355,374
2021-11-29	3.450	3.610	3.440	3.520	3.520	1,969,542
2021-11-26	3.540	3.600	3.460	3.460	3.460	815,593
2021-11-25	3.550	3.550	3.420	3.490	3.490	924,409
2021-11-24	3.450	3.530	3.380	3.530	3.530	998,047
2021-11-23	3.700	3.700	3.310	3.400	3.400	2,523,727
2021-11-22	3.890	3.940	3.730	3.730	3.730	669,882
2021-11-19	3.840	3.900	3.730	3.870	3.870	918,873
2021-11-18	3.880	3.930	3.790	3.820	3.820	866,154
2021-11-17	3.900	3.980	3.840	3.900	3.900	1,335,388
2021-11-16	3.810	3.890	3.750	3.890	3.890	1,238,115
2021-11-15	3.600	3.800	3.590	3.800	3.800	1,576,736
2021-11-12	3.330	3.600	3.330	3.580	3.580	2,330,179
2021-11-11	3.330	3.330	3.270	3.330	3.330	601,910
2021-11-10	3.360	3.360	3.250	3.320	3.320	760,849
2021-11-09	3.280	3.380	3.280	3.360	3.360	751,745
2021-11-08	3.350	3.350	3.230	3.250	3.250	903,964
2021-11-05	3.400	3.400	3.310	3.310	3.310	653,896
2021-11-04	3.370	3.410	3.320	3.350	3.350	1,154,043
2021-11-03	3.160	3.410	3.150	3.320	3.320	1,757,797
2021-11-02	3.090	3.170	3.060	3.160	3.160	720,282
2021-11-01	3.050	3.170	3.030	3.100	3.100	1,161,003

← 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.