Skip to main content
logo
Data#3 Limited (ASX:DTL)
Australia flag Australia · Delayed Price · Currency is AUD
9.80
-0.05 (-0.51%)
Jun 26, 2026, 4:10 PM AEST

Data#3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.859.899.719.809.80-0.51%336,043
Jun 25, 20269.849.929.769.859.850.51%179,768
Jun 24, 20269.759.859.629.809.801.24%453,123
Jun 23, 20269.709.849.519.689.68-1.02%328,007
Jun 22, 20269.709.849.629.789.781.35%307,185
Jun 19, 20269.9510.079.649.659.65-2.33%1,598,294
Jun 18, 20269.9110.099.809.889.88-0.60%645,546
Jun 17, 20269.959.959.739.949.940.61%441,232
Jun 16, 20269.709.949.709.889.880.71%356,362
Jun 15, 20269.759.829.609.819.811.13%319,101
Jun 12, 20269.769.809.609.709.700.21%272,594
Jun 11, 20269.589.799.569.689.680.62%588,869
Jun 10, 20269.509.739.499.629.620.94%345,966
Jun 9, 20269.409.709.299.539.530.21%500,226
Jun 5, 20269.409.519.109.519.512.04%282,897
Jun 4, 20269.189.379.119.329.32-304,988
Jun 3, 20269.519.519.329.329.32-2.00%418,991
Jun 2, 20269.389.539.329.519.511.28%1,154,795
Jun 1, 20269.209.569.149.399.394.10%613,687
May 29, 20268.879.158.859.029.022.85%697,800
May 28, 20268.608.878.608.778.770.23%543,621
May 27, 20268.358.758.358.758.755.04%1,106,086
May 26, 20268.458.458.288.338.33-0.48%357,381
May 25, 20268.408.528.358.378.37-0.71%447,820
May 22, 20268.458.458.358.438.431.20%313,844
May 21, 20268.318.498.308.338.330.97%514,231
May 20, 20268.318.488.258.258.25-0.24%318,601
May 19, 20268.238.418.238.278.271.22%260,928
May 18, 20268.258.308.138.178.17-0.24%216,557
May 15, 20268.108.298.088.198.192.76%344,898
May 14, 20267.828.017.827.977.971.01%543,799
May 13, 20268.078.077.787.897.89-2.35%467,467
May 12, 20268.278.277.968.088.08-2.42%589,503
May 11, 20268.068.318.048.288.281.10%310,679
May 8, 20268.058.238.038.198.190.24%263,842
May 7, 20268.008.227.978.178.172.38%644,992
May 6, 20268.108.117.937.987.98-288,852
May 5, 20268.128.257.977.987.98-1.72%397,501
May 4, 20268.088.268.008.128.120.50%344,237
May 1, 20268.108.107.988.088.080.62%229,015
Apr 30, 20268.108.197.938.038.03-1.11%387,514
Apr 29, 20268.018.188.018.128.120.74%262,398
Apr 28, 20268.008.157.898.068.060.50%411,398
Apr 27, 20267.858.077.838.028.020.12%333,839
Apr 24, 20267.588.027.578.018.015.81%621,748
Apr 23, 20267.357.707.337.577.572.02%732,685
Apr 22, 20267.507.527.387.427.42-0.27%303,586
Apr 21, 20267.507.547.417.447.441.36%184,390
Apr 20, 20267.437.487.337.347.34-0.81%266,713
Apr 17, 20267.277.427.227.407.401.79%324,701