Dateline Resources Limited (ASX:DTR)
Australia · Delayed Price · Currency is AUD 0.0770
-0.0130 (-14.44%)
Oct 27, 2026, 4:10 PM AEDT
Dateline Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -14.44% | 19,044,020 |
| Oct 26, 2026 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 26.76% | 17,058,009 |
| Oct 23, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.79% | 10,910,216 |
| Oct 22, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.49% | 13,858,056 |
| Oct 21, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -3.33% | 14,853,985 |
| Oct 20, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 8.43% | 21,069,250 |
| Oct 19, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 9.21% | 12,039,827 |
| Oct 16, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 4.11% | 11,244,791 |
| Oct 15, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -3.95% | 12,218,791 |
| Oct 14, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 1.33% | 11,590,096 |
| Oct 13, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -8.54% | 20,465,197 |
| Oct 12, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.53% | 19,011,065 |
| Oct 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 12,257,302 |
| Oct 8, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -9.09% | 21,842,954 |
| Oct 7, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 10,054,640 |
| Oct 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.71% | 14,816,018 |
| Oct 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 9,125,738 |
| Oct 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 20,959,941 |
| Oct 1, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 17,684,977 |
| Sep 30, 2026 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | - | 32,165,859 |
| Sep 29, 2026 | 0.10 | 0.14 | 0.09 | 0.12 | 0.12 | 23.66% | 98,705,315 |
| Sep 28, 2026 | 0.08 | 0.10 | 0.07 | 0.09 | 0.09 | 47.62% | 136,643,728 |
| Sep 25, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.08% | 7,366,882 |
| Sep 24, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.41% | 12,745,601 |
| Sep 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.62% | 38,042,100 |
| Sep 22, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.17% | 26,656,750 |
| Sep 21, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -5.97% | 29,032,624 |
| Sep 18, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -4.29% | 90,763,940 |
| Sep 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 13,407,792 |
| Sep 16, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.70% | 15,800,999 |
| Sep 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.17% | 10,182,188 |
| Sep 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.70% | 11,465,219 |
| Sep 11, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 2.78% | 13,121,589 |
| Sep 10, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 30,539,710 |
| Sep 9, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -11.11% | 21,578,870 |
| Sep 8, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -8.99% | 17,925,020 |
| Sep 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.30% | 4,247,270 |
| Sep 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 8,828,920 |
| Sep 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.25% | 5,004,763 |
| Sep 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.32% | 5,577,094 |
| Sep 1, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.08% | 6,381,421 |
| Aug 31, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.00% | 10,607,560 |
| Aug 28, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 1,350,836 |
| 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 |