DroneShield Limited (ASX:DRO)
Australia · Delayed Price · Currency is AUD 1.470
+0.010 (0.68%)
Oct 27, 2026, 4:11 PM AEDT
DroneShield Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | 0.68% | 3,572,184 |
| Oct 26, 2026 | 1.43 | 1.48 | 1.41 | 1.46 | 1.46 | 1.74% | 4,505,729 |
| Oct 23, 2026 | 1.47 | 1.50 | 1.42 | 1.44 | 1.44 | -4.97% | 4,812,136 |
| Oct 22, 2026 | 1.49 | 1.53 | 1.48 | 1.51 | 1.51 | -0.66% | 3,525,253 |
| Oct 21, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 2.01% | 3,720,281 |
| Oct 20, 2026 | 1.53 | 1.54 | 1.47 | 1.49 | 1.49 | -2.93% | 3,583,232 |
| Oct 19, 2026 | 1.54 | 1.57 | 1.51 | 1.54 | 1.54 | -1.60% | 3,220,934 |
| Oct 16, 2026 | 1.43 | 1.58 | 1.42 | 1.56 | 1.56 | 9.86% | 9,780,053 |
| Oct 15, 2026 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -4.38% | 8,438,860 |
| Oct 14, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -2.94% | 7,041,102 |
| Oct 13, 2026 | 1.54 | 1.57 | 1.50 | 1.53 | 1.53 | - | 6,992,763 |
| Oct 12, 2026 | 1.59 | 1.60 | 1.53 | 1.53 | 1.53 | -2.24% | 8,433,711 |
| Oct 9, 2026 | 1.66 | 1.70 | 1.57 | 1.57 | 1.57 | -3.40% | 10,942,144 |
| Oct 8, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -4.14% | 6,795,427 |
| Oct 7, 2026 | 1.72 | 1.75 | 1.69 | 1.69 | 1.69 | -2.31% | 5,196,950 |
| Oct 6, 2026 | 1.81 | 1.82 | 1.73 | 1.73 | 1.73 | -4.16% | 7,581,940 |
| Oct 5, 2026 | 1.82 | 1.85 | 1.76 | 1.81 | 1.81 | -1.10% | 6,570,036 |
| Oct 2, 2026 | 1.75 | 1.86 | 1.75 | 1.83 | 1.83 | 6.41% | 13,788,373 |
| Oct 1, 2026 | 1.71 | 1.79 | 1.65 | 1.72 | 1.72 | 0.88% | 12,829,410 |
| Sep 30, 2026 | 1.76 | 1.80 | 1.68 | 1.70 | 1.70 | 5.26% | 21,589,573 |
| Sep 29, 2026 | 1.57 | 1.62 | 1.56 | 1.62 | 1.62 | 2.54% | 7,781,056 |
| Sep 28, 2026 | 1.61 | 1.61 | 1.54 | 1.58 | 1.58 | -2.17% | 8,548,762 |
| Sep 25, 2026 | 1.61 | 1.64 | 1.59 | 1.61 | 1.61 | -0.62% | 6,208,012 |
| Sep 24, 2026 | 1.61 | 1.64 | 1.58 | 1.62 | 1.62 | 0.31% | 6,696,230 |
| Sep 23, 2026 | 1.65 | 1.68 | 1.61 | 1.62 | 1.62 | -2.71% | 7,222,530 |
| Sep 22, 2026 | 1.71 | 1.74 | 1.66 | 1.66 | 1.66 | -2.64% | 7,298,273 |
| Sep 21, 2026 | 1.69 | 1.75 | 1.68 | 1.71 | 1.71 | -0.87% | 3,947,819 |
| Sep 18, 2026 | 1.75 | 1.76 | 1.70 | 1.72 | 1.72 | -0.86% | 19,342,390 |
| Sep 17, 2026 | 1.64 | 1.77 | 1.62 | 1.74 | 1.74 | 6.77% | 12,955,423 |
| Sep 16, 2026 | 1.61 | 1.64 | 1.57 | 1.63 | 1.63 | 1.56% | 6,620,616 |
| Sep 15, 2026 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | -0.31% | 8,592,104 |
| Sep 14, 2026 | 1.64 | 1.67 | 1.61 | 1.61 | 1.61 | -3.31% | 7,076,827 |
| Sep 11, 2026 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -2.35% | 6,483,270 |
| Sep 10, 2026 | 1.73 | 1.74 | 1.68 | 1.70 | 1.70 | -1.73% | 5,721,472 |
| Sep 9, 2026 | 1.75 | 1.78 | 1.73 | 1.73 | 1.73 | -0.86% | 4,684,539 |
| Sep 8, 2026 | 1.77 | 1.79 | 1.73 | 1.75 | 1.75 | -0.29% | 4,911,832 |
| Sep 7, 2026 | 1.75 | 1.78 | 1.73 | 1.75 | 1.75 | 0.29% | 4,199,236 |
| Sep 4, 2026 | 1.67 | 1.78 | 1.67 | 1.75 | 1.75 | 4.80% | 13,787,996 |
| Sep 3, 2026 | 1.73 | 1.73 | 1.63 | 1.67 | 1.67 | -2.92% | 17,123,652 |
| Sep 2, 2026 | 1.71 | 1.74 | 1.70 | 1.72 | 1.72 | -2.83% | 7,260,721 |
| Sep 1, 2026 | 1.73 | 1.78 | 1.70 | 1.77 | 1.77 | - | 8,861,198 |
| Aug 31, 2026 | 1.75 | 1.80 | 1.69 | 1.77 | 1.77 | 0.86% | 12,681,622 |
| Aug 28, 2026 | 1.80 | 1.83 | 1.71 | 1.75 | 1.75 | -2.51% | 17,657,236 |
| Aug 27, 2026 | 1.76 | 1.80 | 1.70 | 1.80 | 1.80 | 3.46% | 22,016,851 |
| Aug 26, 2026 | 1.92 | 1.92 | 1.70 | 1.74 | 1.74 | -11.03% | 35,895,974 |
| Aug 25, 2026 | 1.84 | 1.95 | 1.78 | 1.95 | 1.95 | 7.44% | 22,624,068 |
| Aug 24, 2026 | 1.84 | 1.86 | 1.82 | 1.82 | 1.82 | -0.82% | 9,931,030 |
| Aug 21, 2026 | 1.92 | 1.92 | 1.83 | 1.83 | 1.83 | -6.15% | 15,773,060 |
| Aug 20, 2026 | 1.88 | 2.00 | 1.86 | 1.95 | 1.95 | 3.17% | 14,153,740 |
| Aug 19, 2026 | 1.88 | 1.93 | 1.86 | 1.89 | 1.89 | 0.80% | 14,458,630 |