DP Aircraft I Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.043	0.043	0.040	0.043	0.043	453,805
2022-10-10	0.043	0.043	0.040	0.043	0.043	12,049
2022-10-07	0.043	0.043	0.043	0.043	0.043	0
2022-10-06	0.043	0.043	0.043	0.043	0.043	0
2022-10-05	0.045	0.045	0.041	0.045	0.045	339,961
2022-10-04	0.045	0.045	0.045	0.045	0.045	0
2022-10-03	0.045	0.050	0.040	0.045	0.045	1,502,025
2022-09-30	0.045	0.045	0.045	0.045	0.045	0
2022-09-29	0.045	0.045	0.041	0.045	0.045	394,580
2022-09-28	0.045	0.045	0.040	0.045	0.045	220,450
2022-09-27	0.045	0.045	0.040	0.045	0.045	222,658
2022-09-26	0.045	0.050	0.040	0.045	0.045	16,673
2022-09-23	0.045	0.050	0.040	0.045	0.045	93,431
2022-09-22	0.045	0.049	0.040	0.045	0.045	159,022
2022-09-21	0.043	0.050	0.042	0.045	0.045	42,903
2022-09-20	0.040	0.045	0.040	0.043	0.043	174,800
2022-09-16	0.036	0.040	0.036	0.036	0.036	300
2022-09-15	0.033	0.033	0.033	0.033	0.033	0
2022-09-14	0.033	0.033	0.030	0.033	0.033	13,690
2022-09-13	0.030	0.035	0.030	0.033	0.033	19,336
2022-09-12	0.030	0.030	0.030	0.030	0.030	0
2022-09-09	0.030	0.030	0.030	0.030	0.030	0
2022-09-08	0.030	0.030	0.030	0.030	0.030	18,700
2022-09-07	0.030	0.035	0.030	0.030	0.030	37,562
2022-09-06	0.030	0.030	0.030	0.030	0.030	0
2022-09-05	0.030	0.030	0.030	0.030	0.030	0
2022-09-02	0.030	0.035	0.030	0.030	0.030	250,000
2022-09-01	0.030	0.030	0.030	0.030	0.030	0
2022-08-31	0.030	0.030	0.030	0.030	0.030	0
2022-08-30	0.030	0.030	0.030	0.030	0.030	0
2022-08-26	0.030	0.030	0.030	0.030	0.030	0
2022-08-25	0.030	0.030	0.030	0.030	0.030	0
2022-08-24	0.030	0.031	0.030	0.030	0.030	15,234
2022-08-23	0.030	0.030	0.030	0.030	0.030	0
2022-08-22	0.030	0.030	0.030	0.030	0.030	0
2022-08-19	0.030	0.030	0.030	0.030	0.030	0
2022-08-18	0.030	0.030	0.030	0.030	0.030	0
2022-08-17	0.030	0.030	0.030	0.030	0.030	10,040,318
2022-08-16	0.030	0.030	0.030	0.030	0.030	0
2022-08-15	0.030	0.030	0.030	0.030	0.030	0
2022-08-12	0.030	0.030	0.030	0.030	0.030	100,000
2022-08-11	0.030	0.030	0.030	0.030	0.030	0
2022-08-10	0.030	0.030	0.030	0.030	0.030	0
2022-08-09	0.030	0.030	0.025	0.030	0.030	38,000
2022-08-08	0.030	0.031	0.025	0.030	0.030	1,093,333
2022-08-05	0.030	0.035	0.030	0.030	0.030	150,000
2022-08-04	0.030	0.030	0.030	0.030	0.030	3,967
2022-08-03	0.030	0.030	0.030	0.030	0.030	100,000
2022-08-02	0.028	0.030	0.026	0.028	0.028	85,562
2022-08-01	0.028	0.028	0.028	0.028	0.028	0
2022-07-29	0.028	0.028	0.028	0.028	0.028	100,000
2022-07-28	0.028	0.028	0.027	0.028	0.028	300,000
2022-07-27	0.028	0.028	0.026	0.028	0.028	24,359
2022-07-26	0.028	0.028	0.028	0.028	0.028	0
2022-07-25	0.028	0.028	0.028	0.028	0.028	0
2022-07-22	0.028	0.028	0.028	0.028	0.028	0
2022-07-21	0.028	0.028	0.028	0.028	0.028	0
2022-07-20	0.028	0.028	0.028	0.028	0.028	0
2022-07-19	0.028	0.028	0.026	0.028	0.028	23,722
2022-07-18	0.028	0.028	0.028	0.028	0.028	0

← NewerPage 18 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-01-23	0.0225 USD
2019-10-31	0.0225 USD
2019-07-25	0.0225 USD
2019-05-02	0.0225 USD
2019-01-24	0.0225 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.