DroneShield Limited (ASX:DRO)
Australia · Delayed Price · Currency is AUD 2.770
-0.060 (-2.12%)
Jun 18, 2026, 2:44 PM AEST
DroneShield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2.81 | 2.86 | 2.81 | 2.84 | - | 0.18% | 7,515,907 |
| Jun 17, 2026 | 2.88 | 2.96 | 2.81 | 2.83 | 2.83 | -1.74% | 6,854,340 |
| Jun 16, 2026 | 2.92 | 3.01 | 2.87 | 2.88 | 2.88 | -1.37% | 6,117,992 |
| Jun 15, 2026 | 2.92 | 2.98 | 2.86 | 2.92 | 2.92 | -1.35% | 7,955,537 |
| Jun 12, 2026 | 2.85 | 2.98 | 2.82 | 2.96 | 2.96 | 6.09% | 6,206,573 |
| Jun 11, 2026 | 2.73 | 2.82 | 2.70 | 2.79 | 2.79 | 0.72% | 7,385,547 |
| Jun 10, 2026 | 2.78 | 2.87 | 2.76 | 2.77 | 2.77 | -0.36% | 9,503,763 |
| Jun 9, 2026 | 2.82 | 2.89 | 2.78 | 2.78 | 2.78 | -2.80% | 12,808,009 |
| Jun 5, 2026 | 2.98 | 3.01 | 2.86 | 2.86 | 2.86 | -3.38% | 6,583,375 |
| Jun 4, 2026 | 3.05 | 3.06 | 2.93 | 2.96 | 2.96 | -3.58% | 7,718,974 |
| Jun 3, 2026 | 3.17 | 3.18 | 3.06 | 3.07 | 3.07 | -4.36% | 8,719,567 |
| Jun 2, 2026 | 3.25 | 3.33 | 3.10 | 3.21 | 3.21 | 3.55% | 14,282,430 |
| Jun 1, 2026 | 3.24 | 3.25 | 2.98 | 3.10 | 3.10 | -8.55% | 21,749,080 |
| May 29, 2026 | 3.39 | 3.56 | 3.31 | 3.39 | 3.39 | 6.27% | 21,820,950 |
| May 28, 2026 | 3.12 | 3.22 | 3.04 | 3.19 | 3.19 | 0.95% | 6,944,551 |
| May 27, 2026 | 3.20 | 3.24 | 3.15 | 3.16 | 3.16 | -0.94% | 5,519,249 |
| May 26, 2026 | 3.11 | 3.27 | 3.09 | 3.19 | 3.19 | 1.92% | 6,127,102 |
| May 25, 2026 | 3.03 | 3.23 | 2.99 | 3.13 | 3.13 | 3.30% | 7,147,892 |
| May 22, 2026 | 3.02 | 3.10 | 2.94 | 3.03 | 3.03 | 1.00% | 10,116,920 |
| May 21, 2026 | 2.88 | 3.09 | 2.86 | 3.00 | 3.00 | 6.01% | 8,106,493 |
| May 20, 2026 | 2.94 | 2.97 | 2.73 | 2.83 | 2.83 | -3.74% | 11,809,920 |
| May 19, 2026 | 3.08 | 3.11 | 2.81 | 2.94 | 2.94 | -6.07% | 16,862,280 |
| May 18, 2026 | 3.22 | 3.32 | 3.06 | 3.13 | 3.13 | -4.28% | 7,883,181 |
| May 15, 2026 | 3.17 | 3.42 | 3.17 | 3.27 | 3.27 | 2.83% | 9,330,448 |
| May 14, 2026 | 3.21 | 3.25 | 3.11 | 3.18 | 3.18 | -1.24% | 7,643,760 |
| May 13, 2026 | 3.19 | 3.36 | 3.14 | 3.22 | 3.22 | 1.26% | 10,647,180 |
| May 12, 2026 | 3.49 | 3.60 | 2.95 | 3.18 | 3.18 | -9.92% | 29,713,500 |
| May 11, 2026 | 3.61 | 3.62 | 3.38 | 3.53 | 3.53 | -2.75% | 11,359,040 |
| May 8, 2026 | 3.69 | 3.69 | 3.62 | 3.63 | 3.63 | -3.46% | 5,842,200 |
| May 7, 2026 | 3.82 | 3.85 | 3.60 | 3.76 | 3.76 | -1.57% | 14,531,520 |
| May 6, 2026 | 3.74 | 3.90 | 3.73 | 3.82 | 3.82 | 1.33% | 13,042,060 |
| May 5, 2026 | 3.73 | 3.89 | 3.73 | 3.77 | 3.77 | 0.53% | 10,614,870 |
| May 4, 2026 | 3.61 | 3.83 | 3.59 | 3.75 | 3.75 | 3.88% | 11,794,120 |
| May 1, 2026 | 3.58 | 3.64 | 3.55 | 3.61 | 3.61 | 1.98% | 6,041,611 |
| Apr 30, 2026 | 3.58 | 3.61 | 3.50 | 3.54 | 3.54 | -2.48% | 6,357,450 |
| Apr 29, 2026 | 3.59 | 3.69 | 3.56 | 3.63 | 3.63 | 0.28% | 6,278,767 |
| Apr 28, 2026 | 3.73 | 3.80 | 3.60 | 3.62 | 3.62 | -4.23% | 9,001,752 |
| Apr 27, 2026 | 3.65 | 3.86 | 3.64 | 3.78 | 3.78 | 1.61% | 8,648,405 |
| Apr 24, 2026 | 3.65 | 3.82 | 3.57 | 3.72 | 3.72 | - | 11,878,700 |
| Apr 23, 2026 | 3.75 | 3.86 | 3.67 | 3.72 | 3.72 | -2.87% | 8,847,695 |
| Apr 22, 2026 | 3.90 | 3.98 | 3.68 | 3.83 | 3.83 | 0.52% | 15,003,070 |
| Apr 21, 2026 | 3.66 | 3.94 | 3.65 | 3.81 | 3.81 | 5.54% | 15,281,470 |
| Apr 20, 2026 | 3.58 | 3.74 | 3.55 | 3.61 | 3.61 | - | 9,323,758 |
| Apr 17, 2026 | 3.60 | 3.62 | 3.48 | 3.61 | 3.61 | -0.55% | 9,824,522 |
| Apr 16, 2026 | 3.72 | 3.79 | 3.60 | 3.63 | 3.63 | -2.42% | 10,154,060 |
| Apr 15, 2026 | 3.45 | 3.79 | 3.43 | 3.72 | 3.72 | 9.09% | 21,958,400 |
| Apr 14, 2026 | 3.45 | 3.58 | 3.37 | 3.41 | 3.41 | 1.19% | 13,770,080 |
| Apr 13, 2026 | 3.45 | 3.47 | 3.33 | 3.37 | 3.37 | -2.88% | 8,104,854 |
| Apr 10, 2026 | 3.50 | 3.59 | 3.38 | 3.47 | 3.47 | -0.86% | 12,899,390 |
| Apr 9, 2026 | 3.52 | 3.58 | 3.40 | 3.50 | 3.50 | 1.45% | 15,202,850 |