Data#3 Limited (ASX:DTL)
Australia · Delayed Price · Currency is AUD 7.14
+0.08 (1.13%)
Feb 26, 2026, 2:19 PM AEST
Data#3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 7.27 | 7.40 | 7.08 | 7.25 | - | 1.40% | 448,898 |
| Feb 24, 2026 | 7.64 | 7.64 | 7.05 | 7.15 | 7.15 | -8.22% | 1,037,316 |
| Feb 23, 2026 | 9.20 | 9.20 | 7.72 | 7.79 | 7.79 | -14.40% | 1,138,543 |
| Feb 20, 2026 | 9.16 | 9.28 | 9.01 | 9.10 | 9.10 | -1.94% | 237,358 |
| Feb 19, 2026 | 9.33 | 9.49 | 9.17 | 9.28 | 9.28 | 0.65% | 448,109 |
| Feb 18, 2026 | 9.00 | 9.24 | 9.00 | 9.22 | 9.22 | 2.44% | 303,957 |
| Feb 17, 2026 | 8.90 | 9.05 | 8.80 | 9.00 | 9.00 | -0.33% | 328,885 |
| Feb 16, 2026 | 8.80 | 9.14 | 8.71 | 9.03 | 9.03 | 3.44% | 435,526 |
| Feb 13, 2026 | 9.54 | 9.54 | 8.71 | 8.73 | 8.73 | -8.49% | 449,290 |
| Feb 12, 2026 | 9.26 | 9.59 | 9.26 | 9.54 | 9.54 | 0.42% | 406,649 |
| Feb 11, 2026 | 9.24 | 9.53 | 9.24 | 9.50 | 9.50 | 0.85% | 198,481 |
| Feb 10, 2026 | 9.41 | 9.57 | 9.27 | 9.42 | 9.42 | 2.17% | 177,140 |
| Feb 9, 2026 | 8.96 | 9.29 | 8.96 | 9.22 | 9.22 | 4.06% | 236,070 |
| Feb 6, 2026 | 9.01 | 9.24 | 8.75 | 8.86 | 8.86 | -3.38% | 532,608 |
| Feb 5, 2026 | 9.51 | 9.51 | 9.09 | 9.17 | 9.17 | -3.27% | 534,630 |
| Feb 4, 2026 | 10.13 | 10.20 | 9.40 | 9.48 | 9.48 | -6.32% | 509,666 |
| Feb 3, 2026 | 9.90 | 10.18 | 9.83 | 10.12 | 10.12 | 2.74% | 422,741 |
| Feb 2, 2026 | 9.62 | 9.97 | 9.62 | 9.85 | 9.85 | 0.72% | 265,648 |
| Jan 30, 2026 | 9.94 | 9.94 | 9.67 | 9.78 | 9.78 | 0.10% | 404,233 |
| Jan 29, 2026 | 9.95 | 9.97 | 9.60 | 9.77 | 9.77 | -1.41% | 359,104 |
| Jan 28, 2026 | 9.70 | 9.91 | 9.61 | 9.91 | 9.91 | 3.66% | 352,060 |
| Jan 27, 2026 | 9.37 | 9.66 | 9.29 | 9.56 | 9.56 | 0.63% | 228,466 |
| Jan 23, 2026 | 9.69 | 9.69 | 9.34 | 9.50 | 9.50 | -1.96% | 257,710 |
| Jan 22, 2026 | 9.86 | 9.88 | 9.57 | 9.69 | 9.69 | -1.72% | 193,199 |
| Jan 21, 2026 | 9.92 | 9.92 | 9.58 | 9.86 | 9.86 | 0.92% | 249,184 |
| Jan 20, 2026 | 9.80 | 9.92 | 9.75 | 9.77 | 9.77 | -1.01% | 163,481 |
| Jan 19, 2026 | 9.92 | 10.00 | 9.81 | 9.87 | 9.87 | 1.02% | 381,419 |
| Jan 16, 2026 | 9.63 | 9.81 | 9.63 | 9.77 | 9.77 | 1.45% | 239,310 |
| Jan 15, 2026 | 9.81 | 9.85 | 9.63 | 9.63 | 9.63 | -1.63% | 266,418 |
| Jan 14, 2026 | 9.74 | 9.86 | 9.62 | 9.79 | 9.79 | 0.62% | 333,403 |
| Jan 13, 2026 | 9.81 | 9.89 | 9.73 | 9.73 | 9.73 | -0.31% | 449,047 |
| Jan 12, 2026 | 9.55 | 9.96 | 9.55 | 9.76 | 9.76 | 1.88% | 505,850 |
| Jan 9, 2026 | 9.66 | 9.84 | 9.56 | 9.58 | 9.58 | 0.63% | 300,345 |
| Jan 8, 2026 | 9.46 | 9.54 | 9.36 | 9.52 | 9.52 | 0.74% | 345,068 |
| Jan 7, 2026 | 9.04 | 9.45 | 9.04 | 9.45 | 9.45 | 4.77% | 332,453 |
| Jan 6, 2026 | 8.95 | 9.30 | 8.93 | 9.02 | 9.02 | 0.67% | 192,154 |
| Jan 5, 2026 | 8.98 | 9.01 | 8.81 | 8.96 | 8.96 | -0.88% | 245,173 |
| Jan 2, 2026 | 8.97 | 9.05 | 8.96 | 9.04 | 9.04 | 0.33% | 97,229 |
| Dec 31, 2025 | 8.97 | 9.07 | 8.97 | 9.01 | 9.01 | - | 137,291 |
| Dec 30, 2025 | 9.13 | 9.13 | 8.99 | 9.01 | 9.01 | -0.22% | 139,461 |
| Dec 29, 2025 | 9.05 | 9.12 | 8.99 | 9.03 | 9.03 | -0.22% | 120,935 |
| Dec 24, 2025 | 9.24 | 9.27 | 9.05 | 9.05 | 9.05 | -2.79% | 95,553 |
| Dec 23, 2025 | 9.31 | 9.42 | 9.28 | 9.31 | 9.31 | 0.11% | 124,387 |
| Dec 22, 2025 | 9.26 | 9.36 | 9.23 | 9.30 | 9.30 | 0.98% | 220,104 |
| Dec 19, 2025 | 9.15 | 9.28 | 9.11 | 9.21 | 9.21 | 0.88% | 289,929 |
| Dec 18, 2025 | 8.94 | 9.14 | 8.94 | 9.13 | 9.13 | 1.33% | 269,348 |
| Dec 17, 2025 | 9.07 | 9.07 | 8.90 | 9.01 | 9.01 | -0.11% | 245,983 |
| Dec 16, 2025 | 9.00 | 9.08 | 8.92 | 9.02 | 9.02 | - | 150,257 |
| Dec 15, 2025 | 9.10 | 9.22 | 8.99 | 9.02 | 9.02 | -1.96% | 236,441 |
| Dec 12, 2025 | 9.21 | 9.27 | 9.13 | 9.20 | 9.20 | - | 184,788 |