Data#3 Limited (ASX:DTL)
Australia · Delayed Price · Currency is AUD 9.48
+0.04 (0.42%)
Jul 17, 2026, 4:10 PM AEST
Data#3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 9.20 | 9.56 | 9.14 | 9.39 | 9.39 | 4.10% | 613,687 |
| May 29, 2026 | 8.87 | 9.15 | 8.85 | 9.02 | 9.02 | 2.85% | 697,800 |
| May 28, 2026 | 8.60 | 8.87 | 8.60 | 8.77 | 8.77 | 0.23% | 543,621 |
| May 27, 2026 | 8.35 | 8.75 | 8.35 | 8.75 | 8.75 | 5.04% | 1,106,086 |
| May 26, 2026 | 8.45 | 8.45 | 8.28 | 8.33 | 8.33 | -0.48% | 357,381 |
| May 25, 2026 | 8.40 | 8.52 | 8.35 | 8.37 | 8.37 | -0.71% | 447,820 |
| May 22, 2026 | 8.45 | 8.45 | 8.35 | 8.43 | 8.43 | 1.20% | 313,844 |
| May 21, 2026 | 8.31 | 8.49 | 8.30 | 8.33 | 8.33 | 0.97% | 514,231 |
| May 20, 2026 | 8.31 | 8.48 | 8.25 | 8.25 | 8.25 | -0.24% | 318,601 |
| May 19, 2026 | 8.23 | 8.41 | 8.23 | 8.27 | 8.27 | 1.22% | 260,928 |
| May 18, 2026 | 8.25 | 8.30 | 8.13 | 8.17 | 8.17 | -0.24% | 216,557 |
| 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 |