DP Aircraft I Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.028	0.028	0.025	0.028	0.028	4,000,000
2022-07-14	0.028	0.028	0.028	0.028	0.028	0
2022-07-13	0.028	0.028	0.028	0.028	0.028	0
2022-07-12	0.028	0.030	0.028	0.028	0.028	30,085
2022-07-11	0.028	0.028	0.028	0.028	0.028	0
2022-07-08	0.029	0.029	0.029	0.029	0.029	0
2022-07-07	0.030	0.030	0.028	0.030	0.030	20,000
2022-07-06	0.030	0.030	0.030	0.030	0.030	0
2022-07-05	0.025	0.035	0.025	0.030	0.030	292,278
2022-07-04	0.025	0.025	0.020	0.025	0.025	7,250
2022-07-01	0.025	0.030	0.020	0.025	0.025	552,235
2022-06-30	0.025	0.025	0.023	0.025	0.025	79,745
2022-06-29	0.025	0.025	0.025	0.025	0.025	0
2022-06-28	0.023	0.023	0.023	0.023	0.023	0
2022-06-27	0.023	0.023	0.023	0.023	0.023	0
2022-06-24	0.023	0.023	0.023	0.023	0.023	0
2022-06-23	0.023	0.023	0.023	0.023	0.023	0
2022-06-22	0.023	0.023	0.023	0.023	0.023	0
2022-06-21	0.023	0.023	0.023	0.023	0.023	0
2022-06-20	0.023	0.023	0.023	0.023	0.023	0
2022-06-17	0.023	0.023	0.023	0.023	0.023	0
2022-06-16	0.023	0.023	0.023	0.023	0.023	0
2022-06-15	0.023	0.023	0.023	0.023	0.023	0
2022-06-14	0.023	0.023	0.023	0.023	0.023	0
2022-06-13	0.023	0.023	0.023	0.023	0.023	0
2022-06-10	0.023	0.023	0.023	0.023	0.023	0
2022-06-09	0.023	0.023	0.023	0.023	0.023	0
2022-06-08	0.023	0.023	0.023	0.023	0.023	0
2022-06-07	0.023	0.023	0.023	0.023	0.023	0
2022-06-06	0.023	0.023	0.017	0.023	0.023	23,000
2022-06-01	0.023	0.023	0.023	0.023	0.023	0
2022-05-31	0.023	0.023	0.023	0.023	0.023	0
2022-05-30	0.023	0.023	0.017	0.023	0.023	12,375
2022-05-27	0.023	0.028	0.023	0.023	0.023	250,000
2022-05-26	0.023	0.023	0.023	0.023	0.023	0
2022-05-25	0.023	0.023	0.023	0.023	0.023	0
2022-05-24	0.023	0.023	0.023	0.023	0.023	0
2022-05-23	0.023	0.023	0.023	0.023	0.023	0
2022-05-20	0.023	0.023	0.023	0.023	0.023	0
2022-05-19	0.023	0.023	0.023	0.023	0.023	0
2022-05-18	0.023	0.023	0.023	0.023	0.023	0
2022-05-17	0.023	0.023	0.023	0.023	0.023	0
2022-05-16	0.023	0.023	0.023	0.023	0.023	0
2022-05-13	0.023	0.026	0.019	0.023	0.023	508,735
2022-05-12	0.023	0.023	0.023	0.023	0.023	0
2022-05-11	0.023	0.023	0.023	0.023	0.023	0
2022-05-10	0.023	0.023	0.023	0.023	0.023	0
2022-05-09	0.023	0.023	0.023	0.023	0.023	0
2022-05-06	0.023	0.023	0.023	0.023	0.023	0
2022-05-05	0.023	0.023	0.023	0.023	0.023	0
2022-05-04	0.023	0.023	0.023	0.023	0.023	0
2022-05-03	0.023	0.028	0.023	0.023	0.023	250,000
2022-04-29	0.023	0.023	0.023	0.023	0.023	0
2022-04-28	0.023	0.023	0.017	0.023	0.023	36,748
2022-04-27	0.023	0.023	0.023	0.023	0.023	0
2022-04-26	0.023	0.023	0.023	0.023	0.023	0
2022-04-25	0.023	0.023	0.017	0.023	0.023	11,924
2022-04-22	0.023	0.023	0.023	0.023	0.023	0
2022-04-21	0.023	0.023	0.023	0.023	0.023	0
2022-04-20	0.023	0.023	0.023	0.023	0.023	0

← NewerPage 19 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.