Data#3 Limited (ASX:DTL)
Australia · Delayed Price · Currency is AUD 9.29
+0.12 (1.31%)
Sep 5, 2025, 4:10 PM AEST
Data#3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.24 | 9.35 | 9.18 | 9.29 | 9.29 | 1.31% | 492,781 |
| Sep 4, 2025 | 9.10 | 9.20 | 9.07 | 9.17 | 9.17 | 0.66% | 340,514 |
| Sep 3, 2025 | 9.10 | 9.19 | 9.01 | 9.11 | 9.11 | -0.44% | 630,709 |
| Sep 2, 2025 | 9.18 | 9.26 | 9.06 | 9.15 | 9.15 | 0.88% | 508,629 |
| Sep 1, 2025 | 9.24 | 9.24 | 9.00 | 9.07 | 9.07 | -1.52% | 328,199 |
| Aug 29, 2025 | 9.15 | 9.33 | 9.14 | 9.21 | 9.21 | 1.21% | 530,887 |
| Aug 28, 2025 | 9.11 | 9.15 | 8.97 | 9.10 | 9.10 | 0.44% | 513,377 |
| Aug 27, 2025 | 8.67 | 9.12 | 8.56 | 9.06 | 9.06 | 5.10% | 760,082 |
| Aug 26, 2025 | 8.28 | 8.65 | 8.25 | 8.62 | 8.62 | 4.23% | 799,436 |
| Aug 25, 2025 | 8.45 | 8.66 | 8.09 | 8.27 | 8.27 | 3.37% | 791,200 |
| Aug 22, 2025 | 8.04 | 8.04 | 7.94 | 8.00 | 8.00 | -1.11% | 381,091 |
| Aug 21, 2025 | 7.87 | 8.09 | 7.83 | 8.09 | 8.09 | 2.41% | 351,803 |
| Aug 20, 2025 | 7.91 | 7.98 | 7.84 | 7.90 | 7.90 | 0.77% | 391,809 |
| Aug 19, 2025 | 7.70 | 7.87 | 7.68 | 7.84 | 7.84 | 1.95% | 182,654 |
| Aug 18, 2025 | 7.70 | 7.82 | 7.66 | 7.69 | 7.69 | -0.39% | 331,035 |
| Aug 15, 2025 | 7.75 | 7.79 | 7.70 | 7.72 | 7.72 | - | 236,449 |
| Aug 14, 2025 | 7.91 | 7.93 | 7.66 | 7.72 | 7.72 | -2.28% | 470,829 |
| Aug 13, 2025 | 7.65 | 7.93 | 7.64 | 7.90 | 7.90 | 5.05% | 415,988 |
| Aug 12, 2025 | 7.50 | 7.55 | 7.39 | 7.52 | 7.52 | -0.79% | 378,959 |
| Aug 11, 2025 | 7.51 | 7.65 | 7.51 | 7.58 | 7.58 | 1.47% | 343,772 |
| Aug 8, 2025 | 7.54 | 7.54 | 7.41 | 7.47 | 7.47 | 0.13% | 357,256 |
| Aug 7, 2025 | 7.38 | 7.48 | 7.38 | 7.46 | 7.46 | 0.95% | 351,048 |
| Aug 6, 2025 | 7.44 | 7.57 | 7.36 | 7.39 | 7.39 | -0.67% | 462,932 |
| Aug 5, 2025 | 7.52 | 7.58 | 7.42 | 7.44 | 7.44 | 0.95% | 393,363 |
| Aug 4, 2025 | 7.36 | 7.42 | 7.33 | 7.37 | 7.37 | -0.41% | 275,979 |
| Aug 1, 2025 | 7.47 | 7.47 | 7.40 | 7.40 | 7.40 | -1.86% | 266,863 |
| Jul 31, 2025 | 7.45 | 7.60 | 7.44 | 7.54 | 7.54 | 0.53% | 196,166 |
| Jul 30, 2025 | 7.51 | 7.66 | 7.45 | 7.50 | 7.50 | -0.40% | 538,969 |
| Jul 29, 2025 | 7.68 | 7.68 | 7.51 | 7.53 | 7.53 | -1.95% | 320,683 |
| Jul 28, 2025 | 7.62 | 7.71 | 7.60 | 7.68 | 7.68 | 1.05% | 292,111 |
| Jul 25, 2025 | 7.65 | 7.67 | 7.57 | 7.60 | 7.60 | -1.04% | 384,746 |
| Jul 24, 2025 | 7.68 | 7.78 | 7.61 | 7.68 | 7.68 | 0.39% | 404,897 |
| Jul 23, 2025 | 7.70 | 7.72 | 7.55 | 7.65 | 7.65 | -0.52% | 654,801 |
| Jul 22, 2025 | 7.73 | 7.78 | 7.63 | 7.69 | 7.69 | -0.39% | 242,269 |
| Jul 21, 2025 | 7.96 | 7.97 | 7.70 | 7.72 | 7.72 | -3.14% | 332,374 |
| Jul 18, 2025 | 7.90 | 8.00 | 7.89 | 7.97 | 7.97 | 1.40% | 236,019 |
| Jul 17, 2025 | 7.74 | 7.92 | 7.73 | 7.86 | 7.86 | 2.88% | 343,541 |
| Jul 16, 2025 | 7.65 | 7.74 | 7.58 | 7.64 | 7.64 | -0.78% | 508,255 |
| Jul 15, 2025 | 7.83 | 7.88 | 7.67 | 7.70 | 7.70 | -0.65% | 266,897 |
| Jul 14, 2025 | 7.71 | 7.78 | 7.65 | 7.75 | 7.75 | - | 250,208 |
| Jul 11, 2025 | 7.84 | 7.85 | 7.70 | 7.75 | 7.75 | -0.90% | 314,086 |
| Jul 10, 2025 | 7.85 | 7.94 | 7.79 | 7.82 | 7.82 | 0.39% | 338,863 |
| Jul 9, 2025 | 7.73 | 7.79 | 7.63 | 7.79 | 7.79 | 0.65% | 549,000 |
| Jul 8, 2025 | 7.68 | 7.84 | 7.58 | 7.74 | 7.74 | 0.78% | 303,504 |
| Jul 7, 2025 | 7.63 | 7.71 | 7.58 | 7.68 | 7.68 | 0.66% | 327,258 |
| Jul 4, 2025 | 7.64 | 7.70 | 7.56 | 7.63 | 7.63 | -0.13% | 384,736 |
| Jul 3, 2025 | 7.64 | 7.69 | 7.54 | 7.64 | 7.64 | -0.13% | 922,125 |
| Jul 2, 2025 | 7.68 | 7.75 | 7.62 | 7.65 | 7.65 | 0.53% | 231,182 |
| Jul 1, 2025 | 7.66 | 7.71 | 7.61 | 7.61 | 7.61 | - | 338,251 |
| Jun 30, 2025 | 7.57 | 7.66 | 7.53 | 7.61 | 7.61 | 1.33% | 225,387 |