333D Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 0.004 | 0.004 | 0.003 | 0.003 | 0.090 | 672,663 |
| 2022-01-25 | 0.003 | 0.004 | 0.003 | 0.004 | 0.120 | 22,958 |
| 2022-01-24 | 0.004 | 0.004 | 0.004 | 0.004 | 0.120 | 67,801 |
| 2022-01-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.120 | 73,241 |
| 2022-01-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.120 | 37,845 |
| 2022-01-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.120 | 26,219 |
| 2022-01-18 | 0.005 | 0.005 | 0.003 | 0.003 | 0.090 | 127,454 |
| 2022-01-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.120 | 682,930 |
| 2022-01-14 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 18,851 |
| 2022-01-13 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 81,666 |
| 2022-01-12 | 0.003 | 0.004 | 0.003 | 0.004 | 0.105 | 45,705 |
| 2022-01-11 | 0.004 | 0.004 | 0.003 | 0.003 | 0.090 | 165,966 |
| 2022-01-10 | 0.004 | 0.004 | 0.004 | 0.004 | 0.120 | 721,680 |
| 2022-01-07 | 0.004 | 0.005 | 0.004 | 0.004 | 0.120 | 628,387 |
| 2022-01-06 | 0.004 | 0.005 | 0.004 | 0.005 | 0.135 | 803,556 |
| 2022-01-05 | 0.003 | 0.004 | 0.003 | 0.003 | 0.090 | 1,869,762 |
| 2022-01-04 | 0.002 | 0.003 | 0.002 | 0.003 | 0.090 | 58,970 |
| 2021-12-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 57 |
| 2021-12-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 72,999 |
| 2021-12-29 | 0.002 | 0.003 | 0.002 | 0.002 | 0.060 | 788,336 |
| 2021-12-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2021-12-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2021-12-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 76,666 |
| 2021-12-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 41,666 |
| 2021-12-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 0 |
| 2021-12-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 0 |
| 2021-12-16 | 0.002 | 0.003 | 0.002 | 0.003 | 0.075 | 83,186 |
| 2021-12-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2021-12-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2021-12-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 5,512 |
| 2021-12-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 13,333 |
| 2021-12-09 | 0.003 | 0.003 | 0.002 | 0.003 | 0.075 | 326,517 |
| 2021-12-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 141,167 |
| 2021-12-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2021-12-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2021-12-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 11,591 |
| 2021-12-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 22,185 |
| 2021-12-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 82 |
| 2021-11-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2021-11-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2021-11-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2021-11-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 6,987 |
| 2021-11-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 11,326 |
| 2021-11-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2021-11-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 8,999 |
| 2021-11-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 3 |
| 2021-11-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 41,666 |
| 2021-11-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 66,592 |
| 2021-11-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 156,280 |
| 2021-11-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 244,575 |
| 2021-11-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 16 |
| 2021-11-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 5,580 |
| 2021-11-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2021-11-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 19,499 |
| 2021-11-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 245,645 |
| 2021-11-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2021-11-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2021-11-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 31,645 |
| 2021-11-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2021-11-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 11,713 |
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.