Decidr AI Industries Ltd (ASX:DAI)
Australia · Delayed Price · Currency is AUD 0.7100
-0.0050 (-0.70%)
At close: Sep 5, 2025
Decidr AI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.72 | 0.73 | 0.69 | 0.71 | - | -0.70% | 1,048,925 |
| Sep 4, 2025 | 0.66 | 0.74 | 0.65 | 0.72 | - | 9.16% | 1,917,736 |
| Sep 3, 2025 | 0.65 | 0.68 | 0.65 | 0.66 | - | 3.97% | 707,124 |
| Sep 2, 2025 | 0.68 | 0.68 | 0.63 | 0.63 | - | -6.67% | 364,016 |
| Sep 1, 2025 | 0.66 | 0.70 | 0.66 | 0.68 | - | 2.27% | 185,223 |
| Aug 29, 2025 | 0.69 | 0.70 | 0.63 | 0.66 | - | -0.75% | 189,858 |
| Aug 28, 2025 | 0.70 | 0.72 | 0.66 | 0.67 | - | -3.62% | 550,421 |
| Aug 27, 2025 | 0.72 | 0.72 | 0.67 | 0.69 | - | -1.43% | 880,926 |
| Aug 26, 2025 | 0.66 | 0.70 | 0.63 | 0.70 | - | 7.69% | 1,389,476 |
| Aug 25, 2025 | 0.56 | 0.65 | 0.53 | 0.65 | - | 18.18% | 2,106,838 |
| Aug 22, 2025 | 0.53 | 0.55 | 0.51 | 0.55 | - | 4.76% | 1,206,708 |
| Aug 21, 2025 | 0.50 | 0.53 | 0.48 | 0.53 | - | 5.00% | 418,320 |
| Aug 20, 2025 | 0.50 | 0.51 | 0.47 | 0.50 | - | - | 555,346 |
| Aug 19, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | - | -2.91% | 265,515 |
| Aug 18, 2025 | 0.53 | 0.54 | 0.51 | 0.52 | - | -4.63% | 1,304,131 |
| Aug 15, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | - | 1.89% | 1,039,514 |
| Aug 14, 2025 | 0.50 | 0.54 | 0.50 | 0.53 | - | 6.00% | 1,577,843 |
| Aug 13, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | - | 3.09% | 933,839 |
| Aug 12, 2025 | 0.46 | 0.49 | 0.44 | 0.49 | - | 8.99% | 639,307 |
| Aug 11, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | - | -1.11% | 168,230 |
| Aug 8, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | 1.12% | 387,450 |
| Aug 7, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | - | 2.30% | 386,057 |
| Aug 6, 2025 | 0.48 | 0.48 | 0.44 | 0.44 | - | -4.40% | 194,073 |
| Aug 5, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | - | -9.00% | 151,432 |
| Aug 4, 2025 | 0.49 | 0.52 | 0.48 | 0.50 | - | 2.04% | 478,622 |
| Aug 1, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | - | 8.89% | 185,223 |
| Jul 31, 2025 | 0.45 | 0.45 | 0.42 | 0.45 | - | - | 241,954 |
| Jul 30, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | - | -8.16% | 197,148 |
| Jul 29, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | - | 1.03% | 256,371 |
| Jul 28, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | - | -2.02% | 249,881 |
| Jul 25, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | - | -1.00% | 170,985 |
| Jul 24, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | - | - | 166,602 |
| Jul 23, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | - | -3.85% | 313,561 |
| Jul 22, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | - | 0.97% | 345,527 |
| Jul 21, 2025 | 0.48 | 0.53 | 0.48 | 0.52 | - | 5.10% | 487,245 |
| Jul 18, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | - | - | 316,159 |
| Jul 17, 2025 | 0.49 | 0.50 | 0.47 | 0.49 | - | - | 199,012 |
| Jul 16, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | - | - | 94,415 |
| Jul 15, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | - | 8.89% | 409,135 |
| Jul 14, 2025 | 0.48 | 0.49 | 0.45 | 0.45 | - | -8.16% | 261,433 |
| Jul 11, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | - | - | 177,011 |
| Jul 10, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | - | 1.03% | 111,899 |
| Jul 9, 2025 | 0.50 | 0.50 | 0.46 | 0.49 | - | -2.02% | 75,681 |
| Jul 8, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | - | 2.06% | 122,807 |
| Jul 7, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | - | -7.62% | 354,441 |
| Jul 4, 2025 | 0.52 | 0.53 | 0.50 | 0.53 | - | 0.96% | 241,271 |
| Jul 3, 2025 | 0.53 | 0.53 | 0.49 | 0.52 | - | -0.95% | 319,934 |
| Jul 2, 2025 | 0.53 | 0.53 | 0.50 | 0.53 | - | -0.94% | 564,046 |
| Jul 1, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | - | -2.75% | 231,896 |
| Jun 30, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | - | -1.80% | 303,192 |