Dubber Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.017	0.019	0.017	0.018	0.018	6,258,819
2024-11-27	0.019	0.019	0.017	0.017	0.017	8,186,648
2024-11-26	0.020	0.020	0.018	0.018	0.018	5,385,636
2024-11-25	0.020	0.022	0.019	0.020	0.020	7,436,356
2024-11-22	0.021	0.022	0.019	0.021	0.021	3,054,570
2024-11-21	0.019	0.021	0.019	0.020	0.020	2,078,463
2024-11-20	0.019	0.020	0.019	0.019	0.019	501,695
2024-11-19	0.021	0.021	0.019	0.019	0.019	10,651,249
2024-11-18	0.021	0.022	0.020	0.020	0.020	4,405,597
2024-11-15	0.023	0.023	0.020	0.022	0.022	6,364,601
2024-11-14	0.026	0.026	0.022	0.023	0.023	11,727,679
2024-11-13	0.019	0.029	0.019	0.028	0.028	61,937,163
2024-11-12	0.019	0.019	0.019	0.019	0.019	5,183,900
2024-11-11	0.017	0.018	0.016	0.018	0.018	4,953,312
2024-11-08	0.017	0.018	0.016	0.016	0.016	1,726,194
2024-11-07	0.017	0.017	0.016	0.017	0.017	2,327,146
2024-11-06	0.017	0.017	0.016	0.017	0.017	1,894,812
2024-11-05	0.018	0.018	0.016	0.017	0.017	4,327,654
2024-11-04	0.018	0.018	0.016	0.018	0.018	2,796,480
2024-11-01	0.017	0.018	0.016	0.018	0.018	1,819,039
2024-10-31	0.016	0.017	0.016	0.017	0.017	3,962,204
2024-10-30	0.018	0.018	0.016	0.016	0.016	12,621,142
2024-10-29	0.019	0.019	0.018	0.018	0.018	1,158,435
2024-10-28	0.019	0.020	0.018	0.019	0.019	3,656,455
2024-10-25	0.019	0.019	0.018	0.019	0.019	2,092,304
2024-10-24	0.018	0.019	0.018	0.018	0.018	2,295,970
2024-10-23	0.018	0.019	0.018	0.019	0.019	4,645,282
2024-10-22	0.017	0.019	0.016	0.019	0.019	8,589,283
2024-10-21	0.019	0.019	0.017	0.017	0.017	9,860,794
2024-10-18	0.019	0.020	0.018	0.018	0.018	4,064,026
2024-10-17	0.019	0.021	0.018	0.018	0.018	17,550,979
2024-10-16	0.024	0.024	0.018	0.018	0.018	10,265,900
2024-10-15	0.018	0.026	0.018	0.024	0.024	18,290,153
2024-10-14	0.022	0.022	0.022	0.022	0.022	0
2024-10-11	0.022	0.022	0.022	0.022	0.022	0
2024-10-10	0.023	0.023	0.022	0.022	0.022	1,100,354
2024-10-09	0.022	0.023	0.021	0.023	0.023	459,547
2024-10-08	0.022	0.022	0.022	0.022	0.022	1,424,466
2024-10-07	0.033	0.033	0.030	0.030	0.030	665,106
2024-10-04	0.029	0.033	0.028	0.033	0.033	1,626,736
2024-10-03	0.030	0.030	0.029	0.029	0.029	1,032,367
2024-10-02	0.030	0.030	0.029	0.029	0.029	597,134
2024-10-01	0.031	0.031	0.030	0.030	0.030	441,549
2024-09-30	0.030	0.031	0.030	0.030	0.030	682,146
2024-09-27	0.031	0.032	0.030	0.032	0.032	425,094
2024-09-26	0.032	0.032	0.030	0.031	0.031	845,263
2024-09-25	0.030	0.030	0.030	0.030	0.030	0
2024-09-24	0.031	0.031	0.030	0.030	0.030	1,384,991
2024-09-23	0.032	0.032	0.031	0.031	0.031	280,037
2024-09-20	0.032	0.032	0.031	0.032	0.032	228,123
2024-09-19	0.030	0.032	0.030	0.031	0.031	315,667
2024-09-18	0.031	0.031	0.030	0.030	0.030	1,983,952
2024-09-17	0.030	0.030	0.030	0.030	0.030	464,827
2024-09-16	0.033	0.033	0.030	0.030	0.030	1,178,373
2024-09-13	0.034	0.034	0.032	0.032	0.032	304,729
2024-09-12	0.032	0.034	0.031	0.034	0.034	808,581
2024-09-11	0.032	0.032	0.030	0.032	0.032	273,949
2024-09-10	0.032	0.032	0.031	0.032	0.032	1,223,137
2024-09-09	0.031	0.031	0.030	0.031	0.031	1,724,251
2024-09-06	0.031	0.031	0.029	0.029	0.029	53,246

← NewerPage 9 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.