Data#3 Limited (ASX:DTL)
Australia · Delayed Price · Currency is AUD 9.51
+0.19 (2.04%)
Jun 5, 2026, 4:11 PM AEST
Data#3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |