DroneShield Limited (ASX:DRO)
Australia · Delayed Price · Currency is AUD 3.270
+0.070 (2.19%)
Aug 28, 2025, 4:18 PM AEST
DroneShield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.20 | 3.28 | 3.07 | 3.27 | 3.27 | 2.19% | 16,274,531 |
| Aug 27, 2025 | 3.76 | 3.90 | 2.95 | 3.20 | 3.20 | -10.36% | 38,653,174 |
| Aug 26, 2025 | 3.60 | 3.65 | 3.53 | 3.57 | 3.57 | -0.56% | 44,398,555 |
| Aug 25, 2025 | 3.68 | 3.75 | 3.50 | 3.59 | 3.59 | 0.28% | 10,366,529 |
| Aug 22, 2025 | 3.55 | 3.64 | 3.49 | 3.58 | 3.58 | 4.99% | 9,782,266 |
| Aug 21, 2025 | 3.45 | 3.49 | 3.31 | 3.41 | 3.41 | 0.59% | 12,648,371 |
| Aug 20, 2025 | 3.65 | 3.66 | 3.37 | 3.39 | 3.39 | -11.02% | 15,233,733 |
| Aug 19, 2025 | 3.84 | 4.04 | 3.81 | 3.81 | 3.81 | -1.04% | 10,506,514 |
| Aug 18, 2025 | 4.05 | 4.14 | 3.85 | 3.85 | 3.85 | -5.87% | 10,453,871 |
| Aug 15, 2025 | 4.21 | 4.39 | 4.07 | 4.09 | 4.09 | -3.31% | 12,614,834 |
| Aug 14, 2025 | 4.22 | 4.28 | 4.13 | 4.23 | 4.23 | 0.95% | 11,671,458 |
| Aug 13, 2025 | 4.18 | 4.32 | 4.11 | 4.19 | 4.19 | 2.20% | 11,614,100 |
| Aug 12, 2025 | 3.95 | 4.28 | 3.94 | 4.10 | 4.10 | 3.80% | 15,199,378 |
| Aug 11, 2025 | 4.03 | 4.19 | 3.94 | 3.95 | 3.95 | - | 11,931,654 |
| Aug 8, 2025 | 3.88 | 3.97 | 3.78 | 3.95 | 3.95 | -3.42% | 17,314,393 |
| Aug 7, 2025 | 4.21 | 4.39 | 4.00 | 4.09 | 4.09 | -0.24% | 34,582,985 |
| Aug 6, 2025 | 4.00 | 4.17 | 3.86 | 4.10 | 4.10 | 2.50% | 15,022,834 |
| Aug 5, 2025 | 3.81 | 4.20 | 3.81 | 4.00 | 4.00 | 6.10% | 24,863,550 |
| Aug 4, 2025 | 3.59 | 3.77 | 3.45 | 3.77 | 3.77 | 3.86% | 10,565,897 |
| Aug 1, 2025 | 3.73 | 3.77 | 3.55 | 3.63 | 3.63 | -3.20% | 16,443,421 |
| Jul 31, 2025 | 3.26 | 3.76 | 3.25 | 3.75 | 3.75 | 18.30% | 28,485,597 |
| Jul 30, 2025 | 3.09 | 3.26 | 2.97 | 3.17 | 3.17 | 7.09% | 18,720,313 |
| Jul 29, 2025 | 3.00 | 3.00 | 2.82 | 2.96 | 2.96 | -1.33% | 11,819,400 |
| Jul 28, 2025 | 3.01 | 3.10 | 2.96 | 3.00 | 3.00 | -0.99% | 13,882,402 |
| Jul 25, 2025 | 3.21 | 3.32 | 2.97 | 3.03 | 3.03 | -10.09% | 27,548,768 |
| Jul 24, 2025 | 3.50 | 3.67 | 3.32 | 3.37 | 3.37 | -5.87% | 19,266,673 |
| Jul 23, 2025 | 3.68 | 3.74 | 3.57 | 3.58 | 3.58 | -3.50% | 9,612,192 |
| Jul 22, 2025 | 3.65 | 3.74 | 3.55 | 3.71 | 3.71 | 1.37% | 14,702,162 |
| Jul 21, 2025 | 3.43 | 3.67 | 3.43 | 3.66 | 3.66 | 6.71% | 17,523,935 |
| Jul 18, 2025 | 3.40 | 3.44 | 3.21 | 3.43 | 3.43 | -2.28% | 22,833,701 |
| Jul 17, 2025 | 3.69 | 3.76 | 3.37 | 3.51 | 3.51 | -9.07% | 36,399,860 |
| Jul 16, 2025 | 3.90 | 4.10 | 3.55 | 3.86 | 3.86 | 3.76% | 59,542,047 |
| Jul 15, 2025 | 3.29 | 3.72 | 3.19 | 3.72 | 3.72 | 14.81% | 50,154,998 |
| Jul 14, 2025 | 2.93 | 3.24 | 2.88 | 3.24 | 3.24 | 16.97% | 39,565,066 |
| Jul 11, 2025 | 2.68 | 2.79 | 2.65 | 2.77 | 2.77 | 3.75% | 22,655,991 |
| Jul 10, 2025 | 2.60 | 2.70 | 2.57 | 2.67 | 2.67 | 3.09% | 13,067,853 |
| Jul 9, 2025 | 2.60 | 2.61 | 2.50 | 2.59 | 2.59 | 1.17% | 25,326,500 |
| Jul 8, 2025 | 2.46 | 2.66 | 2.45 | 2.56 | 2.56 | 4.07% | 29,914,772 |
| Jul 7, 2025 | 2.36 | 2.47 | 2.31 | 2.46 | 2.46 | 4.68% | 11,188,874 |
| Jul 4, 2025 | 2.47 | 2.47 | 2.34 | 2.35 | 2.35 | -4.86% | 9,579,729 |
| Jul 3, 2025 | 2.45 | 2.50 | 2.38 | 2.47 | 2.47 | 0.41% | 10,172,938 |
| Jul 2, 2025 | 2.51 | 2.60 | 2.42 | 2.46 | 2.46 | -3.91% | 21,754,047 |
| Jul 1, 2025 | 2.36 | 2.56 | 2.25 | 2.56 | 2.56 | 12.28% | 27,332,989 |
| Jun 30, 2025 | 2.47 | 2.49 | 2.21 | 2.28 | 2.28 | -4.20% | 26,410,497 |
| Jun 27, 2025 | 2.50 | 2.60 | 2.22 | 2.38 | 2.38 | -0.42% | 35,812,756 |
| Jun 26, 2025 | 2.19 | 2.39 | 2.17 | 2.39 | 2.39 | 11.68% | 22,500,312 |
| Jun 25, 2025 | 1.96 | 2.23 | 1.96 | 2.14 | 2.14 | 19.55% | 35,396,233 |
| Jun 24, 2025 | 1.85 | 1.87 | 1.70 | 1.79 | 1.79 | -2.19% | 17,724,936 |
| Jun 23, 2025 | 1.92 | 1.92 | 1.78 | 1.83 | 1.83 | -4.19% | 11,429,428 |
| Jun 20, 2025 | 1.83 | 1.93 | 1.79 | 1.91 | 1.91 | 5.52% | 18,130,018 |