Data#3 Limited (ASX:DTL)
Australia · Delayed Price · Currency is AUD 8.17
-0.02 (-0.24%)
May 18, 2026, 4:10 PM AEST
Data#3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.10 | 8.29 | 8.08 | 8.19 | 8.19 | 2.76% | 344,898 |
| May 14, 2026 | 7.82 | 8.01 | 7.82 | 7.97 | 7.97 | 1.01% | 543,799 |
| May 13, 2026 | 8.07 | 8.07 | 7.78 | 7.89 | 7.89 | -2.35% | 467,467 |
| May 12, 2026 | 8.27 | 8.27 | 7.96 | 8.08 | 8.08 | -2.42% | 589,503 |
| May 11, 2026 | 8.06 | 8.31 | 8.04 | 8.28 | 8.28 | 1.10% | 310,679 |
| May 8, 2026 | 8.05 | 8.23 | 8.03 | 8.19 | 8.19 | 0.24% | 263,842 |
| May 7, 2026 | 8.00 | 8.22 | 7.97 | 8.17 | 8.17 | 2.38% | 644,992 |
| May 6, 2026 | 8.10 | 8.11 | 7.93 | 7.98 | 7.98 | - | 288,852 |
| May 5, 2026 | 8.12 | 8.25 | 7.97 | 7.98 | 7.98 | -1.72% | 397,501 |
| May 4, 2026 | 8.08 | 8.26 | 8.00 | 8.12 | 8.12 | 0.50% | 344,237 |
| May 1, 2026 | 8.10 | 8.10 | 7.98 | 8.08 | 8.08 | 0.62% | 229,015 |
| Apr 30, 2026 | 8.10 | 8.19 | 7.93 | 8.03 | 8.03 | -1.11% | 387,514 |
| Apr 29, 2026 | 8.01 | 8.18 | 8.01 | 8.12 | 8.12 | 0.74% | 262,398 |
| Apr 28, 2026 | 8.00 | 8.15 | 7.89 | 8.06 | 8.06 | 0.50% | 411,398 |
| Apr 27, 2026 | 7.85 | 8.07 | 7.83 | 8.02 | 8.02 | 0.12% | 333,839 |
| Apr 24, 2026 | 7.58 | 8.02 | 7.57 | 8.01 | 8.01 | 5.81% | 621,748 |
| Apr 23, 2026 | 7.35 | 7.70 | 7.33 | 7.57 | 7.57 | 2.02% | 732,685 |
| Apr 22, 2026 | 7.50 | 7.52 | 7.38 | 7.42 | 7.42 | -0.27% | 303,586 |
| Apr 21, 2026 | 7.50 | 7.54 | 7.41 | 7.44 | 7.44 | 1.36% | 184,390 |
| Apr 20, 2026 | 7.43 | 7.48 | 7.33 | 7.34 | 7.34 | -0.81% | 266,713 |
| Apr 17, 2026 | 7.27 | 7.42 | 7.22 | 7.40 | 7.40 | 1.79% | 324,701 |
| Apr 16, 2026 | 7.22 | 7.38 | 7.10 | 7.27 | 7.27 | 4.15% | 929,655 |
| Apr 15, 2026 | 6.94 | 6.99 | 6.87 | 6.98 | 6.98 | 3.41% | 906,447 |
| Apr 14, 2026 | 6.84 | 6.88 | 6.72 | 6.75 | 6.75 | 1.50% | 550,797 |
| Apr 13, 2026 | 6.61 | 6.70 | 6.54 | 6.65 | 6.65 | -1.19% | 373,215 |
| Apr 10, 2026 | 6.71 | 6.78 | 6.61 | 6.73 | 6.73 | -0.44% | 417,041 |
| Apr 9, 2026 | 6.85 | 6.91 | 6.70 | 6.76 | 6.76 | -4.65% | 1,477,581 |
| Apr 8, 2026 | 7.00 | 7.09 | 6.80 | 7.09 | 7.09 | 5.51% | 658,035 |
| Apr 7, 2026 | 6.61 | 6.90 | 6.60 | 6.72 | 6.72 | 2.28% | 465,704 |
| Apr 2, 2026 | 6.75 | 6.80 | 6.51 | 6.57 | 6.57 | -2.52% | 574,889 |
| Apr 1, 2026 | 6.79 | 6.80 | 6.68 | 6.74 | 6.74 | 1.35% | 456,915 |
| Mar 31, 2026 | 6.70 | 6.73 | 6.61 | 6.65 | 6.65 | -0.45% | 667,270 |
| Mar 30, 2026 | 6.57 | 6.68 | 6.42 | 6.68 | 6.68 | -0.15% | 679,183 |
| Mar 27, 2026 | 6.80 | 6.80 | 6.65 | 6.69 | 6.69 | -1.33% | 467,966 |
| Mar 26, 2026 | 6.85 | 6.91 | 6.75 | 6.78 | 6.78 | -2.02% | 412,280 |
| Mar 25, 2026 | 7.01 | 7.01 | 6.81 | 6.92 | 6.92 | 1.76% | 397,415 |
| Mar 24, 2026 | 7.05 | 7.05 | 6.73 | 6.80 | 6.80 | -0.58% | 292,271 |
| Mar 23, 2026 | 6.85 | 6.85 | 6.66 | 6.84 | 6.84 | -1.16% | 559,866 |
| Mar 20, 2026 | 7.01 | 7.35 | 6.92 | 6.92 | 6.92 | -0.86% | 612,974 |
| Mar 19, 2026 | 6.95 | 7.01 | 6.90 | 6.98 | 6.98 | -0.57% | 511,836 |
| Mar 18, 2026 | 6.95 | 7.03 | 6.89 | 7.02 | 7.02 | 2.18% | 407,517 |
| Mar 17, 2026 | 6.91 | 7.04 | 6.82 | 6.87 | 6.87 | -0.87% | 498,370 |
| Mar 16, 2026 | 6.98 | 6.99 | 6.84 | 6.93 | 6.93 | -1.98% | 436,529 |
| Mar 13, 2026 | 7.03 | 7.11 | 6.95 | 7.07 | 6.94 | 0.57% | 394,550 |
| Mar 12, 2026 | 7.13 | 7.44 | 6.91 | 7.03 | 6.90 | -3.03% | 1,261,417 |
| Mar 11, 2026 | 7.45 | 7.50 | 7.19 | 7.25 | 7.11 | -2.42% | 781,054 |
| Mar 10, 2026 | 7.20 | 7.43 | 7.19 | 7.43 | 7.29 | 4.35% | 828,804 |
| Mar 9, 2026 | 6.93 | 7.15 | 6.87 | 7.12 | 6.98 | 0.14% | 765,152 |
| Mar 6, 2026 | 6.99 | 7.17 | 6.96 | 7.11 | 6.97 | 2.16% | 682,424 |
| Mar 5, 2026 | 6.91 | 7.03 | 6.81 | 6.96 | 6.83 | 3.11% | 1,179,381 |