Dateline Resources Limited (ASX:DTR)
Australia · Delayed Price · Currency is AUD 0.2050
+0.0200 (10.81%)
At close: Dec 19, 2025
Dateline Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | - | 10.81% | 11,771,219 |
| Dec 18, 2025 | 0.21 | 0.22 | 0.17 | 0.19 | 0.19 | -15.91% | 24,099,930 |
| Dec 17, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 5,437,683 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 9,565,558 |
| Dec 15, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 4,687,787 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 10,566,860 |
| Dec 11, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 11.90% | 21,329,440 |
| Dec 10, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 11,908,840 |
| Dec 9, 2025 | 0.24 | 0.25 | 0.20 | 0.22 | 0.22 | -12.24% | 28,660,450 |
| Dec 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 4,766,355 |
| Dec 5, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | 4.17% | 10,646,490 |
| Dec 4, 2025 | 0.28 | 0.29 | 0.24 | 0.24 | 0.24 | -15.79% | 14,786,240 |
| Dec 3, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.64% | 6,427,870 |
| Dec 2, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 4,859,477 |
| Dec 1, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -4.92% | 9,608,287 |
| Nov 28, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 7.02% | 12,130,250 |
| Nov 27, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 9.62% | 8,697,340 |
| Nov 26, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 5,932,466 |
| Nov 25, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | 1.96% | 8,333,598 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -3.77% | 5,239,976 |
| Nov 21, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -5.36% | 8,021,879 |
| Nov 20, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 3.70% | 12,254,510 |
| Nov 19, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 5.88% | 11,976,940 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -8.93% | 15,266,420 |
| Nov 17, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 1.82% | 17,265,530 |
| Nov 14, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -11.29% | 16,306,250 |
| Nov 13, 2025 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | - | 15,051,840 |
| Nov 12, 2025 | 0.28 | 0.33 | 0.28 | 0.31 | 0.31 | 8.77% | 17,855,970 |
| Nov 11, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -1.72% | 12,945,540 |
| Nov 10, 2025 | 0.25 | 0.31 | 0.25 | 0.29 | 0.29 | 16.00% | 16,043,310 |
| Nov 7, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 7,161,929 |
| Nov 6, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | - | 15,307,850 |
| Nov 5, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | -1.92% | 16,929,890 |
| Nov 4, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 4.00% | 23,474,440 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -12.28% | 16,507,230 |
| Oct 31, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.64% | 11,109,450 |
| Oct 30, 2025 | 0.32 | 0.32 | 0.27 | 0.28 | 0.28 | -12.70% | 19,628,100 |
| Oct 29, 2025 | 0.29 | 0.33 | 0.28 | 0.32 | 0.32 | 16.67% | 26,914,220 |
| Oct 28, 2025 | 0.32 | 0.32 | 0.24 | 0.27 | 0.27 | -28.95% | 73,053,900 |
| Oct 27, 2025 | 0.38 | 0.39 | 0.36 | 0.38 | 0.38 | 2.70% | 18,259,470 |
| Oct 24, 2025 | 0.39 | 0.40 | 0.37 | 0.37 | 0.37 | - | 31,856,920 |
| Oct 23, 2025 | 0.40 | 0.41 | 0.37 | 0.37 | 0.37 | -10.84% | 19,041,660 |
| Oct 22, 2025 | 0.39 | 0.42 | 0.37 | 0.42 | 0.42 | 10.67% | 36,791,220 |
| Oct 21, 2025 | 0.45 | 0.46 | 0.35 | 0.38 | 0.38 | -12.79% | 42,854,850 |
| Oct 20, 2025 | 0.42 | 0.46 | 0.41 | 0.43 | 0.43 | 7.50% | 33,344,900 |
| Oct 17, 2025 | 0.41 | 0.45 | 0.39 | 0.40 | 0.40 | -4.76% | 27,385,290 |
| Oct 16, 2025 | 0.47 | 0.47 | 0.40 | 0.42 | 0.42 | -12.50% | 45,407,260 |
| Oct 15, 2025 | 0.49 | 0.50 | 0.46 | 0.48 | 0.48 | -2.04% | 23,076,040 |
| Oct 14, 2025 | 0.50 | 0.52 | 0.45 | 0.49 | 0.49 | -8.41% | 35,425,220 |
| Oct 13, 2025 | 0.60 | 0.60 | 0.54 | 0.54 | 0.54 | -0.93% | 31,585,890 |