DroneShield Limited (ASX:DRO)
Australia · Delayed Price · Currency is AUD 3.160
-0.030 (-0.94%)
May 27, 2026, 4:10 PM AEST
DroneShield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,782,129 |
| May 21, 2026 | 2.88 | 3.09 | 2.86 | 3.00 | 3.00 | 6.01% | 8,097,923 |
| May 20, 2026 | 2.94 | 2.97 | 2.73 | 2.83 | 2.83 | -3.74% | 11,595,980 |
| May 19, 2026 | 3.08 | 3.11 | 2.81 | 2.94 | 2.94 | -6.07% | 15,889,200 |
| May 18, 2026 | 3.22 | 3.32 | 3.06 | 3.13 | 3.13 | -4.28% | 7,868,696 |
| 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 |
| Apr 8, 2026 | 3.50 | 3.66 | 3.20 | 3.45 | 3.45 | -13.53% | 54,926,340 |
| Apr 7, 2026 | 3.97 | 4.20 | 3.94 | 3.99 | 3.99 | 1.53% | 11,587,500 |
| Apr 2, 2026 | 4.00 | 4.10 | 3.87 | 3.93 | 3.93 | -1.26% | 10,873,970 |
| Apr 1, 2026 | 4.05 | 4.07 | 3.91 | 3.98 | 3.98 | 4.46% | 12,766,030 |
| Mar 31, 2026 | 3.99 | 4.09 | 3.80 | 3.81 | 3.81 | -2.56% | 14,303,140 |
| Mar 30, 2026 | 3.88 | 4.06 | 3.85 | 3.91 | 3.91 | 0.77% | 12,551,950 |
| Mar 27, 2026 | 4.28 | 4.31 | 3.85 | 3.88 | 3.88 | -13.39% | 23,635,220 |
| Mar 26, 2026 | 4.15 | 4.72 | 4.11 | 4.48 | 4.48 | 5.16% | 40,116,330 |
| Mar 25, 2026 | 3.57 | 4.26 | 3.55 | 4.26 | 4.26 | 19.33% | 24,037,030 |
| Mar 24, 2026 | 3.90 | 3.91 | 3.54 | 3.57 | 3.57 | -6.79% | 20,441,390 |
| Mar 23, 2026 | 3.80 | 4.03 | 3.80 | 3.83 | 3.83 | -7.71% | 14,748,920 |
| Mar 20, 2026 | 4.13 | 4.15 | 3.80 | 4.15 | 4.15 | -1.43% | 37,314,700 |
| Mar 19, 2026 | 4.38 | 4.49 | 4.18 | 4.21 | 4.21 | -5.18% | 20,951,700 |
| Mar 18, 2026 | 4.12 | 4.44 | 4.04 | 4.44 | 4.44 | 10.45% | 19,528,340 |
| Mar 17, 2026 | 4.17 | 4.25 | 3.94 | 4.02 | 4.02 | -2.43% | 14,730,280 |