Data#3 Limited (ASX:DTL)
Australia · Delayed Price · Currency is AUD 8.68
-0.14 (-1.59%)
Oct 17, 2025, 4:15 PM AEST
Data#3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8.70 | 8.78 | 8.61 | 8.68 | 8.68 | -1.59% | 230,999 |
| 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 | -0.76% | 202,915 |
| Oct 5, 2025 | 9.35 | 9.42 | 9.24 | 9.26 | 9.26 | -0.64% | 15,477 |
| 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 |
| Sep 24, 2025 | 9.28 | 9.44 | 9.28 | 9.39 | 9.39 | 0.54% | 264,361 |
| Sep 23, 2025 | 9.31 | 9.48 | 9.27 | 9.34 | 9.34 | 1.19% | 243,519 |
| Sep 22, 2025 | 9.22 | 9.34 | 9.17 | 9.23 | 9.23 | 0.11% | 218,391 |
| Sep 19, 2025 | 9.72 | 9.72 | 9.22 | 9.22 | 9.22 | -4.16% | 1,325,399 |
| Sep 18, 2025 | 9.54 | 9.73 | 9.47 | 9.62 | 9.62 | 1.69% | 597,897 |
| Sep 17, 2025 | 9.52 | 9.56 | 9.43 | 9.46 | 9.46 | -0.53% | 350,929 |
| Sep 16, 2025 | 9.45 | 9.51 | 9.35 | 9.51 | 9.51 | 0.53% | 313,436 |
| Sep 15, 2025 | 9.48 | 9.48 | 9.35 | 9.46 | 9.46 | -2.27% | 244,893 |
| Sep 12, 2025 | 9.56 | 9.74 | 9.48 | 9.68 | 9.53 | 1.36% | 463,755 |
| Sep 11, 2025 | 9.61 | 9.61 | 9.44 | 9.55 | 9.40 | -0.21% | 347,212 |
| Sep 10, 2025 | 9.44 | 9.58 | 9.37 | 9.57 | 9.42 | 1.48% | 462,133 |
| Sep 9, 2025 | 9.44 | 9.51 | 9.38 | 9.43 | 9.28 | 0.32% | 549,675 |
| Sep 8, 2025 | 9.38 | 9.42 | 9.30 | 9.40 | 9.25 | 1.18% | 406,210 |
| Sep 5, 2025 | 9.24 | 9.35 | 9.18 | 9.29 | 9.15 | 1.31% | 492,781 |
| Sep 4, 2025 | 9.10 | 9.20 | 9.07 | 9.17 | 9.03 | 0.66% | 340,514 |
| Sep 3, 2025 | 9.10 | 9.19 | 9.01 | 9.11 | 8.97 | -0.44% | 630,709 |
| Sep 2, 2025 | 9.18 | 9.26 | 9.06 | 9.15 | 9.01 | 0.88% | 508,629 |
| Sep 1, 2025 | 9.24 | 9.24 | 9.00 | 9.07 | 8.93 | -1.52% | 328,199 |
| Aug 29, 2025 | 9.15 | 9.33 | 9.14 | 9.21 | 9.07 | 1.21% | 530,887 |
| Aug 28, 2025 | 9.11 | 9.15 | 8.97 | 9.10 | 8.96 | 0.44% | 513,377 |
| Aug 27, 2025 | 8.67 | 9.12 | 8.56 | 9.06 | 8.92 | 5.10% | 760,082 |
| Aug 26, 2025 | 8.28 | 8.65 | 8.25 | 8.62 | 8.49 | 4.23% | 799,436 |
| Aug 25, 2025 | 8.45 | 8.66 | 8.09 | 8.27 | 8.14 | 3.37% | 791,200 |
| Aug 22, 2025 | 8.04 | 8.04 | 7.94 | 8.00 | 7.88 | -1.11% | 381,091 |
| Aug 21, 2025 | 7.87 | 8.09 | 7.83 | 8.09 | 7.96 | 2.41% | 351,803 |
| Aug 20, 2025 | 7.91 | 7.98 | 7.84 | 7.90 | 7.78 | 0.77% | 391,809 |
| Aug 19, 2025 | 7.70 | 7.87 | 7.68 | 7.84 | 7.72 | 1.95% | 182,654 |
| Aug 18, 2025 | 7.70 | 7.82 | 7.66 | 7.69 | 7.57 | -0.39% | 331,035 |
| Aug 15, 2025 | 7.75 | 7.79 | 7.70 | 7.72 | 7.60 | - | 236,449 |
| Aug 14, 2025 | 7.91 | 7.93 | 7.66 | 7.72 | 7.60 | -2.28% | 470,829 |
| Aug 13, 2025 | 7.65 | 7.93 | 7.64 | 7.90 | 7.78 | 5.05% | 415,988 |
| Aug 12, 2025 | 7.50 | 7.55 | 7.39 | 7.52 | 7.40 | -0.79% | 378,959 |