DroneShield Limited (ASX:DRO)
Australia · Delayed Price · Currency is AUD 2.320
-0.120 (-4.92%)
Jul 8, 2026, 4:11 PM AEST
DroneShield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 2.41 | 2.41 | 2.24 | 2.27 | - | -7.17% | 5,441,594 |
| Jul 7, 2026 | 2.42 | 2.47 | 2.35 | 2.44 | 2.44 | -3.17% | 8,947,621 |
| Jul 6, 2026 | 2.42 | 2.60 | 2.41 | 2.52 | 2.52 | 4.56% | 8,409,736 |
| Jul 3, 2026 | 2.43 | 2.44 | 2.32 | 2.41 | 2.41 | 0.84% | 5,657,467 |
| Jul 2, 2026 | 2.46 | 2.50 | 2.36 | 2.39 | 2.39 | - | 8,273,744 |
| Jul 1, 2026 | 2.47 | 2.50 | 2.36 | 2.39 | 2.39 | -1.24% | 6,394,057 |
| Jun 30, 2026 | 2.42 | 2.53 | 2.37 | 2.42 | 2.42 | 3.86% | 13,506,280 |
| Jun 29, 2026 | 2.25 | 2.37 | 2.20 | 2.33 | 2.33 | 2.19% | 11,926,520 |
| Jun 26, 2026 | 2.38 | 2.43 | 2.26 | 2.28 | 2.28 | -5.39% | 9,453,675 |
| Jun 25, 2026 | 2.53 | 2.61 | 2.41 | 2.41 | 2.41 | -5.49% | 6,584,451 |
| Jun 24, 2026 | 2.55 | 2.59 | 2.50 | 2.55 | 2.55 | 0.79% | 5,396,189 |
| Jun 23, 2026 | 2.62 | 2.65 | 2.46 | 2.53 | 2.53 | -4.53% | 8,332,626 |
| Jun 22, 2026 | 2.75 | 2.87 | 2.63 | 2.65 | 2.65 | -3.28% | 8,122,374 |
| Jun 19, 2026 | 2.70 | 2.79 | 2.63 | 2.74 | 2.74 | - | 12,434,110 |
| Jun 18, 2026 | 2.81 | 2.87 | 2.74 | 2.74 | 2.74 | -3.18% | 6,596,554 |
| 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 |