Dateline Resources Limited (ASX:DTR)
Australia · Delayed Price · Currency is AUD 0.1050
-0.0050 (-4.55%)
Aug 27, 2026, 4:10 PM AEST
Dateline Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 5,363,124 |
| Aug 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 3,832,212 |
| Aug 25, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 2,432,476 |
| Aug 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,604,233 |
| Aug 21, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 4,004,642 |
| Aug 20, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 12.24% | 6,354,241 |
| Aug 19, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.67% | 18,011,740 |
| Aug 18, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 7,933,703 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 10,775,860 |
| Aug 14, 2026 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 33.33% | 23,966,779 |
| Aug 13, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 4.65% | 47,444,770 |
| Aug 12, 2026 | 0.06 | 0.10 | 0.06 | 0.09 | 0.09 | -31.20% | 105,097,400 |
| Jul 24, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -10.71% | 10,820,690 |
| Jul 23, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 11,812,550 |
| Jul 22, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 9,506,422 |
| Jul 21, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 4,509,991 |
| Jul 20, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 7.69% | 9,887,809 |
| Jul 17, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 11,361,829 |
| Jul 16, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -9.38% | 10,006,853 |
| Jul 15, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | - | 13,725,008 |
| Jul 14, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -11.11% | 17,152,807 |
| Jul 13, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 33.33% | 35,688,790 |
| Jul 10, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 9,019,976 |
| Jul 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 2,162,832 |
| Jul 8, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 3,966,192 |
| Jul 7, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 7,030,185 |
| Jul 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 10,878,880 |
| Jul 3, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 7.69% | 7,154,069 |
| Jul 2, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 5,097,835 |
| Jul 1, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 4,835,818 |
| Jun 30, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 9,253,887 |
| Jun 29, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.57% | 10,588,330 |
| Jun 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 6,888,868 |
| Jun 25, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 4,969,261 |
| Jun 24, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 15,870,080 |
| Jun 23, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -11.43% | 11,177,637 |
| Jun 22, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 14,323,451 |
| Jun 19, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 21,303,890 |
| Jun 18, 2026 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -8.11% | 30,493,210 |
| Jun 17, 2026 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 23.33% | 23,262,650 |
| Jun 16, 2026 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 15.38% | 41,339,790 |
| Jun 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 17,608,600 |
| Jun 12, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -11.54% | 23,033,390 |
| Jun 11, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -3.70% | 22,392,850 |
| Jun 10, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 21,589,210 |
| Jun 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 5,628,389 |
| Jun 5, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 8,772,594 |
| Jun 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 3,775,990 |
| Jun 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 4,979,817 |
| Jun 2, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 5,108,185 |