Data#3 Limited (ASX:DTL)
Australia · Delayed Price · Currency is AUD 9.27
-0.04 (-0.43%)
Dec 4, 2025, 3:46 PM AEST
Data#3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 9.12 | 9.34 | 9.12 | 9.31 | 9.31 | 0.54% | 414,352 |
| Dec 2, 2025 | 9.12 | 9.34 | 9.12 | 9.26 | 9.26 | 1.20% | 245,583 |
| Dec 1, 2025 | 9.00 | 9.28 | 9.00 | 9.15 | 9.15 | 0.77% | 322,113 |
| Nov 28, 2025 | 9.25 | 9.30 | 9.06 | 9.08 | 9.08 | -1.84% | 146,747 |
| Nov 27, 2025 | 9.35 | 9.36 | 9.21 | 9.25 | 9.25 | - | 193,769 |
| Nov 26, 2025 | 9.21 | 9.35 | 9.19 | 9.25 | 9.25 | 1.09% | 302,180 |
| Nov 25, 2025 | 8.95 | 9.18 | 8.95 | 9.15 | 9.15 | 2.69% | 190,169 |
| Nov 24, 2025 | 8.90 | 9.03 | 8.82 | 8.91 | 8.91 | 1.02% | 431,760 |
| Nov 21, 2025 | 8.75 | 8.96 | 8.71 | 8.82 | 8.82 | -2.54% | 281,348 |
| Nov 20, 2025 | 9.00 | 9.09 | 8.85 | 9.05 | 9.05 | 2.61% | 188,559 |
| Nov 19, 2025 | 8.84 | 8.89 | 8.70 | 8.82 | 8.82 | 0.46% | 278,538 |
| Nov 18, 2025 | 8.85 | 8.98 | 8.71 | 8.78 | 8.78 | -2.44% | 319,093 |
| Nov 17, 2025 | 8.95 | 9.00 | 8.67 | 9.00 | 9.00 | 2.04% | 193,503 |
| Nov 14, 2025 | 8.85 | 8.93 | 8.75 | 8.82 | 8.82 | -1.01% | 246,945 |
| Nov 13, 2025 | 9.00 | 9.04 | 8.84 | 8.91 | 8.91 | -1.22% | 283,977 |
| Nov 12, 2025 | 9.03 | 9.13 | 8.93 | 9.02 | 9.02 | - | 245,682 |
| Nov 11, 2025 | 9.13 | 9.15 | 8.99 | 9.02 | 9.02 | -0.22% | 270,653 |
| Nov 10, 2025 | 9.04 | 9.05 | 8.84 | 9.04 | 9.04 | 1.69% | 211,165 |
| Nov 7, 2025 | 8.92 | 9.02 | 8.83 | 8.89 | 8.89 | -0.34% | 308,601 |
| Nov 6, 2025 | 8.95 | 8.97 | 8.83 | 8.92 | 8.92 | 0.22% | 170,432 |
| Nov 5, 2025 | 9.01 | 9.09 | 8.70 | 8.90 | 8.90 | -1.33% | 331,524 |
| Nov 4, 2025 | 8.95 | 9.10 | 8.90 | 9.02 | 9.02 | 0.78% | 190,728 |
| Nov 3, 2025 | 8.90 | 9.00 | 8.77 | 8.95 | 8.95 | 1.47% | 262,610 |
| Oct 31, 2025 | 8.93 | 9.01 | 8.73 | 8.82 | 8.82 | -0.56% | 308,724 |
| Oct 30, 2025 | 9.15 | 9.15 | 8.72 | 8.87 | 8.87 | -6.93% | 560,793 |
| Oct 29, 2025 | 9.29 | 9.74 | 9.20 | 9.53 | 9.53 | 4.38% | 463,749 |
| Oct 28, 2025 | 9.05 | 9.16 | 9.03 | 9.13 | 9.13 | 0.88% | 137,276 |
| Oct 27, 2025 | 9.00 | 9.12 | 8.97 | 9.05 | 9.05 | 1.00% | 251,323 |
| Oct 24, 2025 | 8.86 | 9.00 | 8.83 | 8.96 | 8.96 | 1.36% | 134,040 |
| Oct 23, 2025 | 8.85 | 8.96 | 8.83 | 8.84 | 8.84 | 0.11% | 269,794 |
| Oct 22, 2025 | 8.75 | 8.87 | 8.74 | 8.83 | 8.83 | 0.57% | 185,093 |
| Oct 21, 2025 | 8.76 | 8.90 | 8.76 | 8.78 | 8.78 | 0.46% | 219,390 |
| Oct 20, 2025 | 8.60 | 8.80 | 8.60 | 8.74 | 8.74 | 0.69% | 202,527 |
| Oct 17, 2025 | 8.70 | 8.78 | 8.61 | 8.68 | 8.68 | -1.59% | 233,875 |
| Oct 16, 2025 | 8.80 | 8.87 | 8.70 | 8.82 | 8.82 | 0.46% | 293,110 |
| Oct 15, 2025 | 8.82 | 8.87 | 8.75 | 8.78 | 8.78 | -1.01% | 225,053 |
| Oct 14, 2025 | 9.00 | 9.00 | 8.79 | 8.87 | 8.87 | -1.66% | 290,328 |
| Oct 13, 2025 | 8.99 | 9.05 | 8.92 | 9.02 | 9.02 | -0.99% | 194,800 |
| Oct 10, 2025 | 8.94 | 9.12 | 8.93 | 9.11 | 9.11 | 1.11% | 219,547 |
| Oct 9, 2025 | 9.07 | 9.12 | 8.94 | 9.01 | 9.01 | -0.22% | 342,346 |
| Oct 8, 2025 | 9.20 | 9.20 | 8.88 | 9.03 | 9.03 | -1.31% | 370,576 |
| Oct 7, 2025 | 9.19 | 9.23 | 9.11 | 9.15 | 9.15 | -0.44% | 341,975 |
| Oct 6, 2025 | 9.35 | 9.42 | 9.18 | 9.19 | 9.19 | -1.39% | 202,915 |
| Oct 3, 2025 | 9.12 | 9.36 | 9.08 | 9.32 | 9.32 | 1.75% | 275,613 |
| Oct 2, 2025 | 9.26 | 9.27 | 9.09 | 9.16 | 9.16 | -1.19% | 322,617 |
| Oct 1, 2025 | 9.13 | 9.32 | 9.13 | 9.27 | 9.27 | 0.98% | 169,136 |
| Sep 30, 2025 | 9.18 | 9.26 | 9.13 | 9.18 | 9.18 | -0.76% | 271,347 |
| Sep 29, 2025 | 9.32 | 9.38 | 9.22 | 9.25 | 9.25 | -0.75% | 195,594 |
| Sep 26, 2025 | 9.26 | 9.38 | 9.26 | 9.32 | 9.32 | 0.11% | 611,549 |
| Sep 25, 2025 | 9.29 | 9.44 | 9.28 | 9.31 | 9.31 | -0.85% | 232,687 |