Dateline Resources Limited (ASX:DTR)
Australia · Delayed Price · Currency is AUD 0.2900
-0.0150 (-4.92%)
Sep 16, 2025, 4:11 PM AEST
Dateline Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -4.92% | 44,342,373 |
| Sep 15, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 17.31% | 41,951,355 |
| Sep 12, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 19,868,133 |
| Sep 11, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 20,530,471 |
| Sep 10, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 4.08% | 35,468,327 |
| Sep 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 11,790,874 |
| Sep 8, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | - | 27,232,198 |
| Sep 5, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 30,840,294 |
| Sep 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 25,996,970 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -9.62% | 27,734,100 |
| Sep 2, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 13.04% | 12,716,375 |
| Sep 1, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -13.21% | 28,725,674 |
| Aug 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 28, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | - | 20,623,981 |
| Aug 27, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 18,830,678 |
| Aug 26, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 12.77% | 52,127,763 |
| Aug 25, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 4.44% | 36,299,159 |
| Aug 22, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 12.50% | 16,581,978 |
| Aug 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 11,389,424 |
| Aug 20, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.67% | 23,711,235 |
| Aug 19, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 12.50% | 41,037,403 |
| Aug 18, 2025 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 5.26% | 29,043,804 |
| Aug 15, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -5.00% | 37,967,058 |
| Aug 14, 2025 | 0.17 | 0.21 | 0.17 | 0.20 | 0.20 | 21.21% | 60,966,646 |
| Aug 13, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 23,376,883 |
| Aug 12, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 25,670,397 |
| Aug 11, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 12.00% | 15,305,523 |
| Aug 8, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 2,458,179 |
| Aug 7, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 10,724,277 |
| Aug 6, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 9,413,135 |
| Aug 5, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 10,773,411 |
| Aug 4, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 9,896,884 |
| Aug 1, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 17.39% | 15,460,987 |
| Jul 31, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 10,174,538 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 3,690,326 |
| Jul 29, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.00% | 20,172,851 |
| Jul 28, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 8,687,108 |
| Jul 25, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 13,026,642 |
| Jul 24, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 19,831,299 |
| Jul 23, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 30,211,333 |
| Jul 22, 2025 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 11.11% | 37,464,296 |
| Jul 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 27,463,526 |
| Jul 18, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 13,270,249 |
| Jul 17, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 9,875,664 |
| Jul 16, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | 4.00% | 51,740,603 |
| Jul 15, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 26.26% | 35,721,249 |
| Jul 14, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 8.79% | 36,249,458 |
| Jul 11, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 2.25% | 66,573,468 |
| Jul 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.30% | 8,676,729 |
| Jul 9, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -11.43% | 30,836,266 |