DP Aircraft I Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	0.023	0.023	0.023	0.023	0.023	0
2022-04-14	0.023	0.023	0.017	0.023	0.023	1,500
2022-04-13	0.023	0.023	0.023	0.023	0.023	15,000
2022-04-12	0.023	0.030	0.016	0.023	0.023	36,182
2022-04-11	0.023	0.023	0.023	0.023	0.023	0
2022-04-08	0.023	0.023	0.023	0.023	0.023	200,000
2022-04-07	0.023	0.023	0.023	0.023	0.023	0
2022-04-06	0.023	0.023	0.023	0.023	0.023	0
2022-04-05	0.023	0.023	0.015	0.023	0.023	91,000
2022-04-04	0.023	0.025	0.015	0.023	0.023	57,400
2022-04-01	0.023	0.023	0.015	0.023	0.023	49,700
2022-03-31	0.023	0.023	0.015	0.023	0.023	36,590
2022-03-30	0.023	0.023	0.015	0.023	0.023	123,000
2022-03-29	0.023	0.023	0.023	0.023	0.023	0
2022-03-28	0.023	0.023	0.023	0.023	0.023	0
2022-03-25	0.023	0.023	0.015	0.023	0.023	23,000
2022-03-24	0.023	0.023	0.015	0.023	0.023	270,000
2022-03-23	0.023	0.023	0.023	0.023	0.023	0
2022-03-22	0.023	0.023	0.023	0.023	0.023	0
2022-03-21	0.023	0.023	0.023	0.023	0.023	0
2022-03-18	0.023	0.023	0.023	0.023	0.023	0
2022-03-17	0.023	0.023	0.015	0.023	0.023	85,000
2022-03-16	0.023	0.023	0.023	0.023	0.023	0
2022-03-15	0.023	0.023	0.023	0.023	0.023	0
2022-03-14	0.023	0.023	0.015	0.023	0.023	261,406
2022-03-11	0.023	0.023	0.023	0.023	0.023	0
2022-03-10	0.023	0.023	0.017	0.023	0.023	4,645
2022-03-09	0.023	0.023	0.023	0.023	0.023	0
2022-03-08	0.023	0.030	0.023	0.023	0.023	134,789
2022-03-07	0.023	0.023	0.023	0.023	0.023	0
2022-03-04	0.023	0.023	0.023	0.023	0.023	0
2022-03-03	0.023	0.023	0.023	0.023	0.023	0
2022-03-02	0.023	0.023	0.023	0.023	0.023	0
2022-03-01	0.023	0.023	0.023	0.023	0.023	0
2022-02-28	0.023	0.023	0.023	0.023	0.023	37,812
2022-02-25	0.023	0.023	0.023	0.023	0.023	0
2022-02-24	0.023	0.023	0.023	0.023	0.023	0
2022-02-23	0.023	0.023	0.023	0.023	0.023	0
2022-02-22	0.023	0.023	0.023	0.023	0.023	0
2022-02-21	0.023	0.023	0.023	0.023	0.023	0
2022-02-18	0.023	0.023	0.023	0.023	0.023	0
2022-02-17	0.023	0.023	0.023	0.023	0.023	0
2022-02-16	0.023	0.023	0.023	0.023	0.023	0
2022-02-15	0.023	0.023	0.023	0.023	0.023	0
2022-02-14	0.023	0.023	0.023	0.023	0.023	0
2022-02-11	0.023	0.030	0.023	0.023	0.023	250,000
2022-02-10	0.023	0.023	0.023	0.023	0.023	0
2022-02-09	0.023	0.023	0.023	0.023	0.023	0
2022-02-08	0.023	0.023	0.017	0.023	0.023	11,650
2022-02-07	0.023	0.023	0.023	0.023	0.023	0
2022-02-04	0.023	0.023	0.023	0.023	0.023	0
2022-02-03	0.023	0.023	0.017	0.023	0.023	15,000
2022-02-02	0.020	0.023	0.020	0.023	0.023	200,000
2022-02-01	0.015	0.015	0.011	0.015	0.015	35,305
2022-01-31	0.015	0.015	0.015	0.015	0.015	0
2022-01-28	0.015	0.015	0.015	0.015	0.015	0
2022-01-27	0.015	0.015	0.015	0.015	0.015	0
2022-01-26	0.015	0.020	0.011	0.015	0.015	395,095
2022-01-25	0.015	0.015	0.015	0.015	0.015	0
2022-01-24	0.015	0.015	0.015	0.015	0.015	0

← NewerPage 20 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.