Dubber Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.022	0.022	0.021	0.021	0.021	2,018,940
2025-08-18	0.019	0.022	0.019	0.022	0.022	4,567,995
2025-08-15	0.021	0.021	0.019	0.019	0.019	1,079,424
2025-08-14	0.021	0.021	0.020	0.020	0.020	2,594,520
2025-08-13	0.021	0.021	0.020	0.021	0.021	1,550,556
2025-08-12	0.020	0.021	0.020	0.021	0.021	2,776,715
2025-08-11	0.020	0.020	0.019	0.020	0.020	1,076,859
2025-08-08	0.020	0.021	0.020	0.020	0.020	798,257
2025-08-07	0.020	0.021	0.020	0.021	0.021	516,051
2025-08-06	0.020	0.020	0.020	0.020	0.020	2,548,638
2025-08-05	0.020	0.020	0.019	0.019	0.019	39,515
2025-08-04	0.019	0.020	0.019	0.019	0.019	1,457,686
2025-08-01	0.020	0.020	0.019	0.019	0.019	1,033,789
2025-07-31	0.023	0.023	0.019	0.020	0.020	2,614,885
2025-07-30	0.022	0.022	0.021	0.022	0.022	2,231,774
2025-07-29	0.021	0.022	0.019	0.022	0.022	5,456,116
2025-07-28	0.021	0.021	0.020	0.020	0.020	1,341,711
2025-07-25	0.021	0.022	0.020	0.020	0.020	1,714,209
2025-07-24	0.022	0.023	0.020	0.020	0.020	5,243,280
2025-07-23	0.022	0.023	0.021	0.022	0.022	732,049
2025-07-22	0.020	0.021	0.020	0.021	0.021	597,726
2025-07-21	0.022	0.022	0.020	0.020	0.020	735,809
2025-07-18	0.021	0.022	0.020	0.022	0.022	4,703,410
2025-07-17	0.019	0.021	0.019	0.021	0.021	4,351,274
2025-07-16	0.019	0.019	0.018	0.019	0.019	862,179
2025-07-15	0.018	0.019	0.018	0.018	0.018	457,799
2025-07-14	0.017	0.018	0.017	0.018	0.018	255,198
2025-07-11	0.019	0.019	0.018	0.018	0.018	500,973
2025-07-10	0.019	0.019	0.018	0.018	0.018	8,281
2025-07-09	0.018	0.018	0.017	0.018	0.018	2,008,455
2025-07-08	0.018	0.018	0.017	0.017	0.017	30,078,488
2025-07-07	0.018	0.018	0.017	0.018	0.018	1,652,642
2025-07-04	0.018	0.018	0.017	0.018	0.018	5,911,454
2025-07-03	0.017	0.018	0.017	0.018	0.018	4,211,616
2025-07-02	0.018	0.018	0.017	0.018	0.018	1,512,568
2025-07-01	0.017	0.018	0.016	0.018	0.018	4,904,634
2025-06-30	0.019	0.019	0.017	0.018	0.018	4,241,102
2025-06-27	0.017	0.019	0.017	0.018	0.018	1,972,049
2025-06-26	0.018	0.019	0.017	0.018	0.018	4,314,674
2025-06-25	0.017	0.019	0.017	0.019	0.019	2,403,916
2025-06-24	0.017	0.018	0.017	0.017	0.017	752,324
2025-06-23	0.019	0.019	0.017	0.017	0.017	3,163,806
2025-06-20	0.020	0.020	0.019	0.019	0.019	5,012,613
2025-06-19	0.020	0.021	0.020	0.020	0.020	1,175,992
2025-06-18	0.020	0.021	0.019	0.021	0.021	6,657,391
2025-06-17	0.018	0.020	0.017	0.019	0.019	13,251,335
2025-06-16	0.016	0.017	0.016	0.017	0.017	2,155,395
2025-06-13	0.016	0.016	0.016	0.016	0.016	3,259,416
2025-06-12	0.017	0.017	0.016	0.016	0.016	485,806
2025-06-11	0.016	0.017	0.016	0.016	0.016	5,761,206
2025-06-10	0.017	0.017	0.016	0.016	0.016	2,172,556
2025-06-06	0.018	0.019	0.016	0.017	0.017	7,348,659
2025-06-05	0.019	0.022	0.018	0.018	0.018	21,756,985
2025-06-04	0.015	0.017	0.015	0.017	0.017	1,175,542
2025-06-03	0.015	0.015	0.015	0.015	0.015	7,109,738
2025-06-02	0.016	0.016	0.015	0.016	0.016	3,276,310
2025-05-30	0.016	0.016	0.015	0.016	0.016	14,908,126
2025-05-29	0.017	0.017	0.016	0.016	0.016	3,929,171
2025-05-28	0.019	0.019	0.017	0.017	0.017	1,198,985
2025-05-27	0.017	0.018	0.017	0.017	0.017	6,386,253

← NewerPage 6 of 22 · 1,271 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.