DP Aircraft I Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.015	0.015	0.015	0.015	0.015	0
2022-01-20	0.015	0.015	0.015	0.015	0.015	0
2022-01-19	0.015	0.015	0.015	0.015	0.015	0
2022-01-18	0.015	0.015	0.015	0.015	0.015	0
2022-01-17	0.015	0.020	0.011	0.015	0.015	28,121
2022-01-14	0.015	0.020	0.015	0.015	0.015	187,500
2022-01-13	0.015	0.015	0.011	0.015	0.015	75,150
2022-01-12	0.015	0.015	0.015	0.015	0.015	200,000
2022-01-11	0.015	0.015	0.015	0.015	0.015	0
2022-01-10	0.015	0.015	0.015	0.015	0.015	0
2022-01-07	0.015	0.016	0.010	0.015	0.015	159,615
2022-01-06	0.015	0.015	0.011	0.015	0.015	14,010
2022-01-05	0.015	0.015	0.010	0.015	0.015	120,527
2022-01-04	0.015	0.015	0.015	0.015	0.015	0
2021-12-31	0.015	0.015	0.015	0.015	0.015	0
2021-12-30	0.015	0.015	0.015	0.015	0.015	0
2021-12-29	0.015	0.015	0.015	0.015	0.015	0
2021-12-24	0.015	0.015	0.015	0.015	0.015	0
2021-12-23	0.015	0.015	0.015	0.015	0.015	0
2021-12-22	0.015	0.015	0.015	0.015	0.015	400,000
2021-12-21	0.015	0.020	0.015	0.015	0.015	800,000
2021-12-20	0.015	0.015	0.015	0.015	0.015	0
2021-12-17	0.015	0.015	0.010	0.015	0.015	27,785
2021-12-16	0.015	0.015	0.015	0.015	0.015	0
2021-12-15	0.015	0.015	0.015	0.015	0.015	25,768
2021-12-14	0.015	0.015	0.015	0.015	0.015	0
2021-12-13	0.015	0.015	0.015	0.015	0.015	0
2021-12-10	0.015	0.015	0.015	0.015	0.015	0
2021-12-09	0.015	0.015	0.015	0.015	0.015	0
2021-12-08	0.015	0.015	0.015	0.015	0.015	45,000
2021-12-07	0.015	0.015	0.010	0.015	0.015	91,282
2021-12-06	0.015	0.015	0.015	0.015	0.015	0
2021-12-03	0.015	0.015	0.015	0.015	0.015	0
2021-12-02	0.015	0.015	0.015	0.015	0.015	0
2021-12-01	0.015	0.015	0.015	0.015	0.015	0
2021-11-30	0.015	0.015	0.010	0.010	0.010	81,793
2021-11-29	0.018	0.018	0.015	0.018	0.018	40,000
2021-11-26	0.018	0.018	0.015	0.018	0.018	4,482
2021-11-25	0.015	0.015	0.015	0.015	0.015	105,896
2021-11-24	0.018	0.018	0.018	0.018	0.018	0
2021-11-23	0.018	0.018	0.010	0.018	0.018	1,011,240
2021-11-22	0.018	0.018	0.018	0.018	0.018	0
2021-11-19	0.018	0.018	0.018	0.018	0.018	0
2021-11-18	0.018	0.018	0.018	0.018	0.018	0
2021-11-17	0.018	0.020	0.016	0.018	0.018	111,500
2021-11-16	0.018	0.020	0.018	0.018	0.018	200,000
2021-11-15	0.020	0.020	0.015	0.020	0.020	3,446
2021-11-12	0.020	0.020	0.015	0.020	0.020	23,000
2021-11-11	0.020	0.020	0.015	0.020	0.020	115,560
2021-11-10	0.020	0.020	0.020	0.020	0.020	0
2021-11-09	0.020	0.020	0.015	0.020	0.020	249,695
2021-11-08	0.020	0.024	0.015	0.020	0.020	10,800
2021-11-05	0.020	0.020	0.020	0.020	0.020	0
2021-11-04	0.020	0.020	0.015	0.020	0.020	245,000
2021-11-03	0.020	0.020	0.015	0.020	0.020	480,675
2021-11-02	0.020	0.020	0.020	0.020	0.020	40,000
2021-11-01	0.020	0.020	0.015	0.020	0.020	497,779
2021-10-29	0.020	0.020	0.020	0.020	0.020	0
2021-10-28	0.020	0.020	0.020	0.020	0.020	1,000
2021-10-27	0.020	0.020	0.015	0.020	0.020	229,650

← NewerPage 21 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.