ASX - Delayed Quote
AUD
Data#3 Limited (DTL.AX)
14.76
-0.16
(-1.07%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.95
14.96
14.52
14.76
14.76
541,899
Oct 30, 2026
14.95
14.96
14.52
14.76
14.76
543,175
Oct 29, 2026
15.50
15.72
14.83
14.92
14.92
800,958
Oct 28, 2026
13.50
15.15
13.50
14.97
14.97
1,214,855
Oct 27, 2026
13.40
13.98
13.36
13.89
13.89
966,737
Oct 26, 2026
13.08
13.40
13.04
13.40
13.40
710,569
Oct 23, 2026
13.31
13.31
12.97
13.27
13.27
373,484
Oct 22, 2026
13.15
13.34
13.05
13.22
13.22
463,551
Oct 21, 2026
13.11
13.26
12.95
13.14
13.14
390,261
Oct 20, 2026
13.20
13.29
12.97
13.08
13.08
487,294
Oct 19, 2026
13.37
13.43
12.88
13.13
13.13
593,729
Oct 16, 2026
13.50
13.75
13.46
13.53
13.53
497,641
Oct 15, 2026
13.70
13.73
13.28
13.35
13.35
828,019
Oct 14, 2026
13.49
13.97
13.49
13.68
13.68
446,528
Oct 13, 2026
13.72
13.83
13.44
13.47
13.47
298,450
Oct 12, 2026
13.93
14.15
13.78
13.78
13.78
296,967
Oct 9, 2026
13.51
13.92
13.44
13.87
13.87
415,126
Oct 8, 2026
13.81
13.84
13.24
13.41
13.41
443,366
Oct 7, 2026
13.76
13.90
13.61
13.79
13.79
423,255
Oct 6, 2026
13.70
13.86
13.47
13.64
13.64
793,389
Oct 5, 2026
13.70
13.84
13.55
13.71
13.71
603,591
Oct 2, 2026
13.21
14.03
13.17
13.61
13.61
754,000
Oct 1, 2026
10.94
13.74
10.90
12.63
12.63
1,177,548
Sep 30, 2026
10.95
11.14
10.93
11.11
11.11
549,742
Sep 29, 2026
11.23
11.38
10.97
11.01
11.01
266,479
Sep 28, 2026
11.10
11.12
10.90
11.01
11.01
232,523
Sep 25, 2026
11.30
11.30
11.06
11.10
11.10
140,218
Sep 24, 2026
10.90
11.39
10.80
11.31
11.31
491,791
Sep 23, 2026
11.32
11.39
11.03
11.05
11.05
412,460
Sep 22, 2026
11.49
11.49
11.16
11.37
11.37
427,438
Sep 21, 2026
10.98
11.17
10.97
11.12
11.12
337,693
Sep 18, 2026
10.67
11.11
10.66
11.09
11.09
1,025,114
Sep 17, 2026
10.69
10.87
10.61
10.73
10.73
449,565
Sep 16, 2026
10.54
10.79
10.52
10.64
10.64
440,254
Sep 15, 2026
0.1825
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
10.50
10.63
10.44
10.58
10.58
218,112
Sep 14, 2026
10.63
10.69
10.45
10.56
10.38
265,951
Sep 11, 2026
10.32
10.55
10.30
10.47
10.29
298,299
Sep 10, 2026
10.34
10.55
10.34
10.54
10.36
210,238
Sep 9, 2026
10.45
10.61
10.40
10.44
10.26
284,570
Sep 8, 2026
10.90
10.90
10.44
10.49
10.31
401,283
Sep 7, 2026
11.05
11.05
10.76
10.77
10.58
229,720
Sep 4, 2026
10.83
11.15
10.83
11.03
10.84
357,352
Sep 3, 2026
11.00
11.06
10.69
10.81
10.62
428,357
Sep 2, 2026
10.95
11.00
10.81
10.96
10.77
314,238
Sep 1, 2026
10.90
11.24
10.86
11.07
10.88
364,757
Aug 31, 2026
11.03
11.18
10.93
11.02
10.83
591,801
Aug 28, 2026
11.02
11.31
11.02
11.16
10.97
395,975
Aug 27, 2026
11.33
11.44
10.89
10.98
10.79
554,155
Aug 26, 2026
11.74
11.74
10.89
11.10
10.91
928,387
Aug 25, 2026
11.06
11.81
11.00
11.73
11.53
1,263,825
Aug 24, 2026
9.71
11.10
9.71
11.09
10.90
1,657,286
Aug 21, 2026
9.40
9.50
9.25
9.41
9.25
409,191
Aug 20, 2026
9.50
9.60
9.38
9.54
9.38
288,158
Aug 19, 2026
9.53
9.58
9.14
9.43
9.27
763,634
Aug 18, 2026
9.75
9.94
9.60
9.92
9.75
361,654
Aug 17, 2026
10.05
10.08
9.94
10.00
9.83
345,879
Aug 14, 2026
9.99
10.15
9.90
10.01
9.84
373,521
Aug 13, 2026
10.04
10.15
9.83
9.99
9.82
334,003
Aug 12, 2026
10.24
10.24
9.95
10.02
9.85
372,169
Aug 11, 2026
9.59
10.27
9.59
10.24
10.06
416,600
Aug 10, 2026
9.90
10.10
9.90
10.05
9.88
550,543
Aug 7, 2026
10.05
10.09
9.90
9.94
9.77
279,361
Aug 6, 2026
9.92
10.10
9.80
10.03
9.86
286,485
Aug 5, 2026
9.90
10.14
9.60
10.07
9.90
508,877
Aug 4, 2026
9.80
9.96
9.76
9.88
9.71
414,729
Aug 3, 2026
9.82
9.82
9.43
9.73
9.56
235,014
Jul 31, 2026
9.82
9.83
9.67
9.76
9.59
667,394
Jul 30, 2026
10.00
10.00
9.70
9.74
9.57
291,750
Jul 29, 2026
9.96
10.00
9.82
9.86
9.69
459,096
Jul 28, 2026
9.86
9.99
9.77
9.85
9.68
371,101
Jul 27, 2026
9.94
9.97
9.75
9.88
9.71
209,079
Jul 24, 2026
10.04
10.04
9.66
9.73
9.56
254,410
Jul 23, 2026
9.96
10.17
9.90
9.98
9.81
557,330
Jul 22, 2026
9.86
10.02
9.76
10.00
9.83
605,661
Jul 21, 2026
9.55
9.89
9.48
9.78
9.61
588,504
Jul 20, 2026
9.55
9.63
9.40
9.49
9.33
235,973
Jul 17, 2026
9.45
9.63
9.44
9.48
9.32
401,912
Jul 16, 2026
9.43
9.48
9.32
9.44
9.28
342,432
Jul 15, 2026
9.61
9.68
9.31
9.48
9.32
286,802
Jul 14, 2026
9.43
9.65
9.40
9.56
9.39
320,577
Jul 13, 2026
9.48
9.49
9.30
9.43
9.27
229,222
Jul 10, 2026
9.48
9.59
9.37
9.49
9.33
255,225
Jul 9, 2026
9.21
9.53
9.21
9.47
9.31
548,446
Jul 8, 2026
9.20
9.43
9.20
9.43
9.27
204,735
Jul 7, 2026
9.43
9.48
9.30
9.44
9.28
230,841
Jul 6, 2026
9.34
9.47
9.15
9.42
9.26
382,476
Jul 3, 2026
9.55
9.55
9.36
9.42
9.26
186,017
Jul 2, 2026
9.57
9.64
9.43
9.50
9.34
520,149
Jul 1, 2026
9.74
9.88
9.24
9.43
9.27
867,080
Jun 30, 2026
9.87
10.03
9.85
9.85
9.68
449,616
Jun 29, 2026
9.92
10.05
9.81
9.84
9.67
311,042
Jun 26, 2026
9.85
9.89
9.71
9.80
9.63
336,043
Jun 25, 2026
9.84
9.92
9.76
9.85
9.68
179,768
Jun 24, 2026
9.75
9.85
9.62
9.80
9.63
453,123
Jun 23, 2026
9.70
9.84
9.51
9.68
9.51
328,007
Jun 22, 2026
9.70
9.84
9.62
9.78
9.61
311,946
Jun 19, 2026
9.95
10.07
9.64
9.65
9.48
1,598,294
Jun 18, 2026
9.91
10.09
9.80
9.88
9.71
649,246
Jun 17, 2026
9.95
9.95
9.73
9.94
9.77
441,232
Jun 16, 2026
9.70
9.94
9.70
9.88
9.71
356,362
Jun 15, 2026
9.75
9.81
9.60
9.81
9.64
319,101
Jun 12, 2026
9.76
9.80
9.60
9.70
9.53
272,594
Jun 11, 2026
9.58
9.79
9.56
9.68
9.51
588,869
Jun 10, 2026
9.50
9.73
9.49
9.62
9.45
345,966
Jun 9, 2026
9.40
9.70
9.29
9.53
9.37
500,226
Jun 5, 2026
9.40
9.51
9.10
9.51
9.35
284,805
Jun 4, 2026
9.18
9.37
9.11
9.32
9.16
304,988
Jun 3, 2026
9.51
9.51
9.32
9.32
9.16
418,991
Jun 2, 2026
9.38
9.53
9.32
9.51
9.35
1,154,795
Jun 1, 2026
9.20
9.56
9.14
9.39
9.23
613,687
May 29, 2026
8.87
9.15
8.85
9.02
8.86
704,457
May 28, 2026
8.60
8.87
8.60
8.77
8.62
543,621
May 27, 2026
8.35
8.75
8.35
8.75
8.60
1,106,086
May 26, 2026
8.45
8.45
8.28
8.33
8.19
357,381
May 25, 2026
8.40
8.52
8.35
8.37
8.23
447,820
May 22, 2026
8.45
8.45
8.35
8.43
8.28
313,844
May 21, 2026
8.31
8.49
8.30
8.33
8.19
514,231
May 20, 2026
8.31
8.48
8.25
8.25
8.11
320,966
May 19, 2026
8.23
8.41
8.23
8.27
8.13
279,458
May 18, 2026
8.25
8.30
8.13
8.17
8.03
216,557
May 15, 2026
8.10
8.29
8.08
8.19
8.05
344,898
May 14, 2026
7.82
8.01
7.82
7.97
7.83
543,799
May 13, 2026
8.07
8.07
7.78
7.89
7.75
467,467
May 12, 2026
8.27
8.27
7.96
8.08
7.94
589,503
May 11, 2026
8.06
8.31
8.04
8.28
8.14
310,679
May 8, 2026
8.05
8.23
8.03
8.19
8.05
263,842
May 7, 2026
8.00
8.22
7.97
8.17
8.03
644,992
May 6, 2026
8.10
8.11
7.93
7.98
7.84
288,852
May 5, 2026
8.12
8.25
7.97
7.98
7.84
397,501
May 4, 2026
8.08
8.26
8.00
8.12
7.98
344,237
May 1, 2026
8.10
8.10
7.98
8.08
7.94
229,015
Apr 30, 2026
8.10
8.19
7.93
8.03
7.89
387,514
Apr 29, 2026
8.01
8.18
8.01
8.12
7.98
262,398
Apr 28, 2026
8.00
8.15
7.89
8.06
7.92
411,398
Apr 27, 2026
7.85
8.07
7.83
8.02
7.88
333,839
Apr 24, 2026
7.58
8.02
7.57
8.01
7.87
621,748
Apr 23, 2026
7.35
7.70
7.33
7.57
7.44
732,685
Apr 22, 2026
7.50
7.52
7.38
7.42
7.29
303,586
Apr 21, 2026
7.50
7.54
7.41
7.44
7.31
184,390
Apr 20, 2026
7.43
7.48
7.33
7.34
7.21
266,713
Apr 17, 2026
7.27
7.42
7.22
7.40
7.27
324,701
Apr 16, 2026
7.22
7.38
7.10
7.27
7.14
929,655
Apr 15, 2026
6.94
6.99
6.87
6.98
6.86
906,447
Apr 14, 2026
6.84
6.88
6.72
6.75
6.63
550,797
Apr 13, 2026
6.61
6.70
6.54
6.65
6.54
373,215
Apr 10, 2026
6.71
6.78
6.61
6.73
6.61
417,041
Apr 9, 2026
6.85
6.91
6.70
6.76
6.64
1,477,581
Apr 8, 2026
7.00
7.09
6.80
7.09
6.97
658,035
Apr 7, 2026
6.61
6.90
6.60
6.72
6.60
465,704
Apr 2, 2026
6.75
6.80
6.51
6.57
6.46
574,889
Apr 1, 2026
6.79
6.80
6.68
6.74
6.62
453,236
Mar 31, 2026
6.70
6.73
6.61
6.65
6.54
665,684
Mar 30, 2026
6.57
6.68
6.42
6.68
6.56
679,183
Mar 27, 2026
6.80
6.80
6.65
6.69
6.57
467,966
Mar 26, 2026
6.85
6.91
6.75
6.78
6.66
412,280
Mar 25, 2026
7.01
7.01
6.81
6.92
6.80
397,415
Mar 24, 2026
7.05
7.05
6.73
6.80
6.68
292,271
Mar 23, 2026
6.85
6.85
6.66
6.84
6.72
559,866
Mar 20, 2026
7.01
7.35
6.92
6.92
6.80
590,814
Mar 19, 2026
6.95
7.01
6.90
6.98
6.86
511,836
Mar 18, 2026
6.95
7.03
6.89
7.02
6.90
407,517
Mar 17, 2026
6.91
7.04
6.82
6.87
6.75
498,370
Mar 16, 2026
0.135
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
6.98
6.99
6.84
6.93
6.81
433,340
Mar 13, 2026
7.03
7.11
6.95
7.07
6.82
393,320
Mar 12, 2026
7.13
7.44
6.91
7.03
6.78
924,576
Mar 11, 2026
7.45
7.50
7.19
7.25
6.99
781,054
Mar 10, 2026
7.20
7.43
7.19
7.43
7.16
828,804
Mar 9, 2026
6.93
7.15
6.86
7.12
6.86
765,152
Mar 6, 2026
6.99
7.17
6.96
7.11
6.85
682,424
Mar 5, 2026
6.91
7.03
6.81
6.96
6.71
1,179,381
Mar 4, 2026
6.86
6.86
6.63
6.75
6.51
1,704,462
Mar 3, 2026
6.76
6.90
6.70
6.85
6.60
801,582
Mar 2, 2026
6.88
7.06
6.77
6.77
6.53
575,521
Feb 27, 2026
7.26
7.29
6.96
6.97
6.72
1,107,264
Feb 26, 2026
7.18
7.21
7.06
7.13
6.87
1,095,497
Feb 25, 2026
7.27
7.40
7.06
7.06
6.81
1,102,344
Feb 24, 2026
7.64
7.64
7.05
7.15
6.89
1,037,316
Feb 23, 2026
9.20
9.20
7.72
7.79
7.51
1,138,543
Feb 20, 2026
9.16
9.28
9.01
9.10
8.77
237,358
Feb 19, 2026
9.33
9.49
9.16
9.28
8.95
448,109
Feb 18, 2026
9.00
9.24
9.00
9.22
8.89
303,957
Feb 17, 2026
8.90
9.05
8.80
9.00
8.68
328,885
Feb 16, 2026
8.80
9.14
8.71
9.03
8.70
435,526
Feb 13, 2026
9.54
9.54
8.71
8.73
8.42
449,290
Feb 12, 2026
9.26
9.59
9.26
9.54
9.20
422,384
Feb 11, 2026
9.24
9.53
9.24
9.50
9.16
201,499
Feb 10, 2026
9.41
9.57
9.27
9.42
9.08
177,140
Feb 9, 2026
8.96
9.29
8.96
9.22
8.89
236,070
Feb 6, 2026
9.01
9.24
8.75
8.86
8.54
532,608
Feb 5, 2026
9.51
9.51
9.09
9.17
8.84
534,630
Feb 4, 2026
10.13
10.20
9.40
9.48
9.14
509,666
Feb 3, 2026
9.90
10.18
9.83
10.12
9.76
422,741
Feb 2, 2026
9.62
9.97
9.62
9.85
9.49
266,428
Jan 30, 2026
9.94
9.94
9.67
9.78
9.43
404,233
Jan 29, 2026
9.95
9.97
9.60
9.77
9.42
359,104
Jan 28, 2026
9.70
9.91
9.61
9.91
9.55
352,060
Jan 27, 2026
9.37
9.66
9.28
9.56
9.22
228,466
Jan 23, 2026
9.69
9.69
9.34
9.50
9.16
257,710
Jan 22, 2026
9.86
9.88
9.57
9.69
9.34
193,199
Jan 21, 2026
9.92
9.92
9.58
9.86
9.50
249,184
Jan 20, 2026
9.80
9.92
9.75
9.77
9.42
163,481
Jan 19, 2026
9.92
10.00
9.81
9.87
9.51
381,419
Jan 16, 2026
9.63
9.81
9.63
9.77
9.42
239,310
Jan 15, 2026
9.81
9.85
9.63
9.63
9.28
266,418
Jan 14, 2026
9.74
9.85
9.62
9.79
9.44
333,403
Jan 13, 2026
9.81
9.89
9.73
9.73
9.38
449,047
Jan 12, 2026
9.55
9.96
9.55
9.76
9.41
505,850
Jan 9, 2026
9.66
9.84
9.56
9.58
9.23
300,345
Jan 8, 2026
9.46
9.54
9.36
9.52
9.18
345,068
Jan 7, 2026
9.04
9.45
9.04
9.45
9.11
332,453
Jan 6, 2026
8.95
9.30
8.93
9.02
8.69
192,154
Jan 5, 2026
8.98
9.01
8.81
8.96
8.64
245,173
Jan 2, 2026
8.97
9.05
8.96
9.04
8.71
97,229
Dec 31, 2025
8.97
9.07
8.97
9.01
8.69
137,291
Dec 30, 2025
9.13
9.13
8.99
9.01
8.69
139,461
Dec 29, 2025
9.05
9.11
8.99
9.03
8.70
120,935
Dec 24, 2025
9.24
9.27
9.05
9.05
8.72
95,553
Dec 23, 2025
9.31
9.42
9.28
9.31
8.97
124,387
Dec 22, 2025
9.26
9.35
9.23
9.30
8.96
220,104
Dec 19, 2025
9.15
9.28
9.11
9.21
8.88
289,929
Dec 18, 2025
8.94
9.14
8.94
9.13
8.80
269,348
Dec 17, 2025
9.07
9.07
8.90
9.01
8.69
245,983
Dec 16, 2025
9.00
9.08
8.92
9.02
8.69
150,257
Dec 15, 2025
9.10
9.22
8.99
9.02
8.69
236,441
Dec 12, 2025
9.21
9.27
9.13
9.20
8.87
184,788
Dec 11, 2025
9.10
9.27
9.10
9.20
8.87
557,821
Dec 10, 2025
9.00
9.15
8.82
9.05
8.72
366,412
Dec 9, 2025
9.26
9.34
9.12
9.20
8.87
327,074
Dec 8, 2025
8.98
9.26
8.85
9.25
8.92
135,808
Dec 5, 2025
9.26
9.33
9.13
9.18
8.85
109,249
Dec 4, 2025
9.17
9.35
9.15
9.28
8.95
309,511
Dec 3, 2025
9.12
9.34
9.12
9.31
8.97
414,352
Dec 2, 2025
9.12
9.34
9.12
9.26
8.93
245,583
Dec 1, 2025
9.00
9.28
9.00
9.15
8.82
322,113
Nov 28, 2025
9.25
9.30
9.06
9.08
8.75
146,747
Nov 27, 2025
9.35
9.36
9.21
9.25
8.92
193,769
Nov 26, 2025
9.21
9.35
9.19
9.25
8.92
302,180
Nov 25, 2025
8.95
9.18
8.95
9.15
8.82
190,169
Nov 24, 2025
8.90
9.03
8.82
8.91
8.59
431,760
Nov 21, 2025
8.75
8.96
8.70
8.82
8.50
281,348
Nov 20, 2025
9.00
9.09
8.85
9.05
8.72
188,559
Nov 19, 2025
8.84
8.89
8.70
8.82
8.50
278,538
Nov 18, 2025
8.85
8.98
8.71
8.78
8.46
319,093
Nov 17, 2025
8.95
9.00
8.67
9.00
8.68
193,503
Nov 14, 2025
8.85
8.93
8.75
8.82
8.50
246,945
Nov 13, 2025
9.00
9.04
8.84
8.91
8.59
283,977
Nov 12, 2025
9.03
9.13
8.93
9.02
8.69
245,682
Nov 11, 2025
9.13
9.15
8.99
9.02
8.69
270,653
Nov 10, 2025
8.87
9.05
8.84
9.04
8.71
211,165
Nov 7, 2025
8.92
9.02
8.83
8.89
8.57
308,601
Nov 6, 2025
8.95
8.97
8.83
8.92
8.60
170,432
Nov 5, 2025
9.01
9.09
8.69
8.90
8.58
331,524
Nov 4, 2025
8.95
9.10
8.90
9.02
8.69
190,728
Nov 3, 2025
8.90
9.00
8.77
8.95
8.63
262,610
Oct 31, 2025
8.93
9.01
8.73
8.82
8.50
308,724
Oct 30, 2025
9.15
9.15
8.72
8.87
8.55
560,793
