Data#3 Limited (ASX:DTL)
Australia · Delayed Price · Currency is AUD 10.02
-0.22 (-2.15%)
Aug 12, 2026, 4:10 PM AEST
Data#3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9.59 | 10.27 | 9.59 | 10.24 | 10.24 | 1.89% | 416,600 |
| Aug 10, 2026 | 9.90 | 10.10 | 9.90 | 10.05 | 10.05 | 1.11% | 550,543 |
| Aug 7, 2026 | 10.05 | 10.09 | 9.90 | 9.94 | 9.94 | -0.90% | 279,361 |
| Aug 6, 2026 | 9.92 | 10.10 | 9.80 | 10.03 | 10.03 | -0.40% | 286,485 |
| Aug 5, 2026 | 9.90 | 10.14 | 9.60 | 10.07 | 10.07 | 1.92% | 505,775 |
| Aug 4, 2026 | 9.80 | 9.96 | 9.76 | 9.88 | 9.88 | 1.54% | 267,116 |
| Aug 3, 2026 | 9.82 | 9.82 | 9.43 | 9.73 | 9.73 | -0.31% | 235,014 |
| Jul 31, 2026 | 9.82 | 9.83 | 9.67 | 9.76 | 9.76 | 0.21% | 667,394 |
| Jul 30, 2026 | 10.00 | 10.00 | 9.70 | 9.74 | 9.74 | -1.22% | 291,750 |
| Jul 29, 2026 | 9.96 | 10.00 | 9.82 | 9.86 | 9.86 | 0.10% | 459,096 |
| Jul 28, 2026 | 9.86 | 9.99 | 9.77 | 9.85 | 9.85 | -0.30% | 371,101 |
| Jul 27, 2026 | 9.94 | 9.97 | 9.75 | 9.88 | 9.88 | 1.54% | 209,079 |
| Jul 24, 2026 | 10.04 | 10.04 | 9.66 | 9.73 | 9.73 | -2.51% | 254,410 |
| Jul 23, 2026 | 9.96 | 10.17 | 9.90 | 9.98 | 9.98 | -0.20% | 380,473 |
| Jul 22, 2026 | 9.86 | 10.02 | 9.76 | 10.00 | 10.00 | 2.25% | 605,661 |
| Jul 21, 2026 | 9.55 | 9.89 | 9.49 | 9.78 | 9.78 | 3.06% | 588,504 |
| Jul 20, 2026 | 9.55 | 9.63 | 9.40 | 9.49 | 9.49 | 0.11% | 235,973 |
| Jul 17, 2026 | 9.45 | 9.63 | 9.44 | 9.48 | 9.48 | 0.42% | 401,912 |
| Jul 16, 2026 | 9.43 | 9.49 | 9.32 | 9.44 | 9.44 | -0.42% | 340,286 |
| Jul 15, 2026 | 9.61 | 9.68 | 9.31 | 9.48 | 9.48 | -0.84% | 285,592 |
| Jul 14, 2026 | 9.43 | 9.65 | 9.41 | 9.56 | 9.56 | 1.38% | 320,577 |
| Jul 13, 2026 | 9.48 | 9.49 | 9.30 | 9.43 | 9.43 | -0.63% | 229,222 |
| Jul 10, 2026 | 9.48 | 9.59 | 9.37 | 9.49 | 9.49 | 0.21% | 255,225 |
| Jul 9, 2026 | 9.21 | 9.53 | 9.21 | 9.47 | 9.47 | 0.42% | 548,446 |
| Jul 8, 2026 | 9.20 | 9.43 | 9.20 | 9.43 | 9.43 | -0.11% | 204,735 |
| Jul 7, 2026 | 9.43 | 9.49 | 9.30 | 9.44 | 9.44 | 0.21% | 230,841 |
| Jul 6, 2026 | 9.34 | 9.47 | 9.15 | 9.42 | 9.42 | - | 382,476 |
| Jul 3, 2026 | 9.55 | 9.55 | 9.36 | 9.42 | 9.42 | -0.84% | 185,498 |
| Jul 2, 2026 | 9.57 | 9.64 | 9.43 | 9.50 | 9.50 | 0.74% | 348,780 |
| Jul 1, 2026 | 9.74 | 9.88 | 9.24 | 9.43 | 9.43 | -4.26% | 860,230 |
| Jun 30, 2026 | 9.87 | 10.03 | 9.85 | 9.85 | 9.85 | 0.10% | 449,616 |
| Jun 29, 2026 | 9.92 | 10.05 | 9.81 | 9.84 | 9.84 | 0.41% | 311,042 |
| Jun 26, 2026 | 9.85 | 9.89 | 9.71 | 9.80 | 9.80 | -0.51% | 336,043 |
| Jun 25, 2026 | 9.84 | 9.92 | 9.76 | 9.85 | 9.85 | 0.51% | 179,768 |
| Jun 24, 2026 | 9.75 | 9.85 | 9.62 | 9.80 | 9.80 | 1.24% | 453,123 |
| Jun 23, 2026 | 9.70 | 9.84 | 9.51 | 9.68 | 9.68 | -1.02% | 328,007 |
| Jun 22, 2026 | 9.70 | 9.84 | 9.62 | 9.78 | 9.78 | 1.35% | 307,185 |
| Jun 19, 2026 | 9.95 | 10.07 | 9.64 | 9.65 | 9.65 | -2.33% | 1,598,294 |
| Jun 18, 2026 | 9.91 | 10.09 | 9.80 | 9.88 | 9.88 | -0.60% | 645,546 |
| Jun 17, 2026 | 9.95 | 9.95 | 9.73 | 9.94 | 9.94 | 0.61% | 441,232 |
| Jun 16, 2026 | 9.70 | 9.94 | 9.70 | 9.88 | 9.88 | 0.71% | 356,362 |
| Jun 15, 2026 | 9.75 | 9.82 | 9.60 | 9.81 | 9.81 | 1.13% | 319,101 |
| Jun 12, 2026 | 9.76 | 9.80 | 9.60 | 9.70 | 9.70 | 0.21% | 272,594 |
| Jun 11, 2026 | 9.58 | 9.79 | 9.56 | 9.68 | 9.68 | 0.62% | 588,869 |
| Jun 10, 2026 | 9.50 | 9.73 | 9.49 | 9.62 | 9.62 | 0.94% | 345,966 |
| Jun 9, 2026 | 9.40 | 9.70 | 9.29 | 9.53 | 9.53 | 0.21% | 500,226 |
| Jun 5, 2026 | 9.40 | 9.51 | 9.10 | 9.51 | 9.51 | 2.04% | 282,897 |
| Jun 4, 2026 | 9.18 | 9.37 | 9.11 | 9.32 | 9.32 | - | 304,988 |
| Jun 3, 2026 | 9.51 | 9.51 | 9.32 | 9.32 | 9.32 | -2.00% | 418,991 |
| Jun 2, 2026 | 9.38 | 9.53 | 9.32 | 9.51 | 9.51 | 1.28% | 1,154,795 |