The Trust Company (RE Services) Limited - Aoris International Fund (ASX:DAOR)
Australia · Delayed Price · Currency is AUD 1.945
-0.010 (-0.51%)
Last updated: Sep 1, 2026, 12:01 PM AEST
ASX:DAOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | - | 0.26% | 2 |
| Aug 28, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.26% | 54,501 |
| Aug 27, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 516 |
| Aug 26, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.26% | 41,055 |
| Aug 25, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.31% | 24,710 |
| Aug 24, 2026 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | 0.52% | 53,080 |
| Aug 21, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | - | 219 |
| Aug 20, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 1.06% | 2,572 |
| Aug 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 28,654 |
| Aug 18, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.05% | 65,473 |
| Aug 17, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | 70,772 |
| Aug 14, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 18,188 |
| Aug 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.26% | 3,575 |
| Aug 12, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | 20,000 |
| Aug 11, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -0.26% | 160,256 |
| Aug 10, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 58,983 |
| Aug 7, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.78% | 204,754 |
| Aug 6, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.26% | 30,839 |
| Aug 5, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.58% | 79,196 |
| Aug 4, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 91,807 |
| Jul 31, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.26% | 2,112 |
| Jul 30, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 0.80% | 23,841 |
| Jul 29, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.63% | 3,607 |
| Jul 28, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 2.22% | 48,684 |
| Jul 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.12% | 590 |
| Jul 24, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | - | 126,912 |
| Jul 23, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.83% | 36,639 |
| Jul 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 20,800 |
| Jul 21, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.82% | 137,499 |
| Jul 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 3 |
| Jul 17, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | 1.96% | 12,437 |
| Jul 16, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | 1.42% | 65,902 |
| Jul 15, 2026 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | -1.40% | 37,583 |
| Jul 14, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | 11,249 |
| Jul 13, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | 0.56% | 106,810 |
| Jul 10, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | - | 16,381 |
| Jul 9, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -1.67% | 2 |
| Jul 8, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.28% | 36,492 |
| Jul 7, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 27,676 |
| Jul 6, 2026 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | -1.10% | 46,855 |
| Jul 3, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 2.24% | 55,490 |
| Jul 2, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.13% | 132,164 |
| Jul 1, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.19% | 153,229 |
| Jun 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.76 | -0.54% | 1,646 |
| Jun 29, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.77 | 2.76% | 27,993 |
| Jun 26, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.72 | -0.28% | 1,502 |
| Jun 25, 2026 | 1.82 | 1.83 | 1.82 | 1.82 | 1.73 | 0.28% | 64,949 |
| Jun 24, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.72 | - | 44,641 |
| Jun 23, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.72 | -0.82% | 132,174 |
| Jun 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.74 | - | 32,815 |