Dotz Nano Limited (ASX:DTZ)
Australia · Delayed Price · Currency is AUD 0.0600
-0.0010 (-1.64%)
Sep 5, 2025, 4:10 PM AEST
Dotz Nano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 518,453 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,755,223 |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.17% | 3,113,100 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 5.45% | 4,679,399 |
| Sep 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 29, 2025 | 0.04 | 0.08 | 0.04 | 0.06 | 0.06 | 48.65% | 6,657,577 |
| Aug 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.71% | 440,649 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 200,000 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 527,939 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 435 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 39,488 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 137,744 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 137,408 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 1,519,303 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 247,938 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 125,023 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.69% | 600,171 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 189,283 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 864,395 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.95% | 528,626 |
| Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.16% | 424,322 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 88,177 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 357,019 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 41,651 |
| Aug 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 181,911 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | 1,128,606 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | 1,085,456 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 8.11% | 1,687,696 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 913,063 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 104,397 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 414,938 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 66,587 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 479,033 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -9.30% | 852,988 |
| Jul 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.88% | 1,475,736 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 36.67% | 2,134,834 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -18.92% | 544,718 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 515,105 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 474,787 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 49,421 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 360,000 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 200,000 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.95% | 1,535 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.16% | 205,000 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.32% | 143,047 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.89% | 49,305 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.63% | 156,844 |
| Jul 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 30, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 694,590 |