Data#3 Limited (ASX:DTL)
Australia · Delayed Price · Currency is AUD 11.31
+0.26 (2.35%)
Sep 24, 2026, 4:10 PM AEST
Data#3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 10.90 | 11.39 | 10.80 | 11.31 | 11.31 | 2.35% | 491,791 |
| Sep 23, 2026 | 11.32 | 11.39 | 11.03 | 11.05 | 11.05 | -2.81% | 412,460 |
| Sep 22, 2026 | 11.49 | 11.49 | 11.16 | 11.37 | 11.37 | 2.25% | 427,438 |
| Sep 21, 2026 | 10.98 | 11.17 | 10.97 | 11.12 | 11.12 | 0.27% | 337,693 |
| Sep 18, 2026 | 10.67 | 11.11 | 10.66 | 11.09 | 11.09 | 3.36% | 1,025,114 |
| Sep 17, 2026 | 10.69 | 10.87 | 10.61 | 10.73 | 10.73 | 0.85% | 449,565 |
| Sep 16, 2026 | 10.54 | 10.79 | 10.52 | 10.64 | 10.64 | 0.57% | 440,254 |
| Sep 15, 2026 | 10.50 | 10.63 | 10.44 | 10.58 | 10.58 | 1.95% | 218,112 |
| Sep 14, 2026 | 10.63 | 10.69 | 10.45 | 10.56 | 10.38 | 0.86% | 265,951 |
| Sep 11, 2026 | 10.32 | 10.55 | 10.30 | 10.47 | 10.29 | -0.66% | 298,299 |
| Sep 10, 2026 | 10.34 | 10.55 | 10.34 | 10.54 | 10.36 | 0.96% | 210,238 |
| Sep 9, 2026 | 10.45 | 10.61 | 10.41 | 10.44 | 10.26 | -0.48% | 284,570 |
| Sep 8, 2026 | 10.90 | 10.90 | 10.44 | 10.49 | 10.31 | -2.60% | 401,283 |
| Sep 7, 2026 | 11.05 | 11.05 | 10.76 | 10.77 | 10.58 | -2.36% | 229,720 |
| Sep 4, 2026 | 10.83 | 11.15 | 10.83 | 11.03 | 10.84 | 2.04% | 357,352 |
| Sep 3, 2026 | 11.00 | 11.06 | 10.69 | 10.81 | 10.62 | -1.37% | 428,357 |
| Sep 2, 2026 | 10.95 | 11.00 | 10.81 | 10.96 | 10.77 | -0.99% | 314,238 |
| Sep 1, 2026 | 10.90 | 11.24 | 10.86 | 11.07 | 10.88 | 0.45% | 364,757 |
| Aug 31, 2026 | 11.03 | 11.18 | 10.93 | 11.02 | 10.83 | -1.25% | 591,801 |
| Aug 28, 2026 | 11.02 | 11.31 | 11.02 | 11.16 | 10.97 | 1.64% | 395,975 |
| Aug 27, 2026 | 11.33 | 11.45 | 10.89 | 10.98 | 10.79 | -1.08% | 554,155 |
| Aug 26, 2026 | 11.74 | 11.74 | 10.89 | 11.10 | 10.91 | -5.37% | 928,387 |
| Aug 25, 2026 | 11.06 | 11.81 | 11.00 | 11.73 | 11.53 | 5.77% | 1,263,825 |
| Aug 24, 2026 | 9.71 | 11.10 | 9.71 | 11.09 | 10.90 | 17.85% | 1,657,286 |
| Aug 21, 2026 | 9.40 | 9.50 | 9.25 | 9.41 | 9.25 | -1.36% | 409,191 |
| Aug 20, 2026 | 9.50 | 9.60 | 9.38 | 9.54 | 9.38 | 1.17% | 288,158 |
| Aug 19, 2026 | 9.53 | 9.58 | 9.14 | 9.43 | 9.27 | -4.94% | 763,634 |
| Aug 18, 2026 | 9.75 | 9.94 | 9.60 | 9.92 | 9.75 | -0.80% | 361,654 |
| Aug 17, 2026 | 10.05 | 10.08 | 9.94 | 10.00 | 9.83 | -0.10% | 345,879 |
| Aug 14, 2026 | 9.99 | 10.15 | 9.91 | 10.01 | 9.84 | 0.20% | 373,521 |
| Aug 13, 2026 | 10.04 | 10.15 | 9.83 | 9.99 | 9.82 | -0.30% | 334,003 |
| Aug 12, 2026 | 10.24 | 10.24 | 9.95 | 10.02 | 9.85 | -2.15% | 372,169 |
| Aug 11, 2026 | 9.59 | 10.27 | 9.59 | 10.24 | 10.06 | 1.89% | 416,600 |
| Aug 10, 2026 | 9.90 | 10.10 | 9.90 | 10.05 | 9.88 | 1.11% | 550,543 |
| Aug 7, 2026 | 10.05 | 10.09 | 9.90 | 9.94 | 9.77 | -0.90% | 279,361 |
| Aug 6, 2026 | 9.92 | 10.10 | 9.80 | 10.03 | 9.86 | -0.40% | 286,485 |
| Aug 5, 2026 | 9.90 | 10.14 | 9.60 | 10.07 | 9.90 | 1.92% | 508,877 |
| Aug 4, 2026 | 9.80 | 9.96 | 9.76 | 9.88 | 9.71 | 1.54% | 414,729 |
| Aug 3, 2026 | 9.82 | 9.82 | 9.43 | 9.73 | 9.56 | -0.31% | 235,014 |
| Jul 31, 2026 | 9.82 | 9.83 | 9.67 | 9.76 | 9.59 | 0.21% | 667,394 |
| Jul 30, 2026 | 10.00 | 10.00 | 9.70 | 9.74 | 9.57 | -1.22% | 291,750 |
| Jul 29, 2026 | 9.96 | 10.00 | 9.82 | 9.86 | 9.69 | 0.10% | 459,096 |
| Jul 28, 2026 | 9.86 | 9.99 | 9.77 | 9.85 | 9.68 | -0.30% | 371,101 |
| Jul 27, 2026 | 9.94 | 9.97 | 9.75 | 9.88 | 9.71 | 1.54% | 209,079 |
| Jul 24, 2026 | 10.04 | 10.04 | 9.66 | 9.73 | 9.56 | -2.51% | 254,410 |
| Jul 23, 2026 | 9.96 | 10.17 | 9.90 | 9.98 | 9.81 | -0.20% | 557,330 |
| Jul 22, 2026 | 9.86 | 10.02 | 9.76 | 10.00 | 9.83 | 2.25% | 605,661 |
| Jul 21, 2026 | 9.55 | 9.89 | 9.49 | 9.78 | 9.61 | 3.06% | 588,504 |
| Jul 20, 2026 | 9.55 | 9.63 | 9.40 | 9.49 | 9.33 | 0.11% | 235,973 |
| Jul 17, 2026 | 9.45 | 9.63 | 9.44 | 9.48 | 9.32 | 0.42% | 401,912 |