Skip to main content
Data#3 Limited (ASX:DTL)
Australia flag Australia · Delayed Price · Currency is AUD
7.11
+0.15 (2.16%)
At close: Mar 6, 2026

Data#3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.997.176.967.117.112.16%682,424
Mar 5, 20266.917.036.816.966.963.11%1,179,381
Mar 4, 20266.866.866.636.756.75-1.46%1,704,462
Mar 3, 20266.766.906.706.856.851.18%801,582
Mar 2, 20266.887.066.776.776.77-2.87%575,521
Feb 27, 20267.267.296.966.976.97-2.24%1,107,264
Feb 26, 20267.187.217.067.137.130.99%1,095,497
Feb 25, 20267.277.407.067.067.06-1.26%1,102,344
Feb 24, 20267.647.647.057.157.15-8.22%1,037,316
Feb 23, 20269.209.207.727.797.79-14.40%1,138,543
Feb 20, 20269.169.289.019.109.10-1.94%237,358
Feb 19, 20269.339.499.179.289.280.65%448,109
Feb 18, 20269.009.249.009.229.222.44%303,957
Feb 17, 20268.909.058.809.009.00-0.33%328,885
Feb 16, 20268.809.148.719.039.033.44%435,526
Feb 13, 20269.549.548.718.738.73-8.49%449,290
Feb 12, 20269.269.599.269.549.540.42%406,649
Feb 11, 20269.249.539.249.509.500.85%198,481
Feb 10, 20269.419.579.279.429.422.17%177,140
Feb 9, 20268.969.298.969.229.224.06%236,070
Feb 6, 20269.019.248.758.868.86-3.38%532,608
Feb 5, 20269.519.519.099.179.17-3.27%534,630
Feb 4, 202610.1310.209.409.489.48-6.32%509,666
Feb 3, 20269.9010.189.8310.1210.122.74%422,741
Feb 2, 20269.629.979.629.859.850.72%265,648
Jan 30, 20269.949.949.679.789.780.10%404,233
Jan 29, 20269.959.979.609.779.77-1.41%359,104
Jan 28, 20269.709.919.619.919.913.66%352,060
Jan 27, 20269.379.669.299.569.560.63%228,466
Jan 23, 20269.699.699.349.509.50-1.96%257,710
Jan 22, 20269.869.889.579.699.69-1.72%193,199
Jan 21, 20269.929.929.589.869.860.92%249,184
Jan 20, 20269.809.929.759.779.77-1.01%163,481
Jan 19, 20269.9210.009.819.879.871.02%381,419
Jan 16, 20269.639.819.639.779.771.45%239,310
Jan 15, 20269.819.859.639.639.63-1.63%266,418
Jan 14, 20269.749.869.629.799.790.62%333,403
Jan 13, 20269.819.899.739.739.73-0.31%449,047
Jan 12, 20269.559.969.559.769.761.88%505,850
Jan 9, 20269.669.849.569.589.580.63%300,345
Jan 8, 20269.469.549.369.529.520.74%345,068
Jan 7, 20269.049.459.049.459.454.77%332,453
Jan 6, 20268.959.308.939.029.020.67%192,154
Jan 5, 20268.989.018.818.968.96-0.88%245,173
Jan 2, 20268.979.058.969.049.040.33%97,229
Dec 31, 20258.979.078.979.019.01-137,291
Dec 30, 20259.139.138.999.019.01-0.22%139,461
Dec 29, 20259.059.128.999.039.03-0.22%120,935
Dec 24, 20259.249.279.059.059.05-2.79%95,553
Dec 23, 20259.319.429.289.319.310.11%124,387
Dec 22, 20259.269.369.239.309.300.98%220,104
Dec 19, 20259.159.289.119.219.210.88%289,929
Dec 18, 20258.949.148.949.139.131.33%269,348
Dec 17, 20259.079.078.909.019.01-0.11%245,983
Dec 16, 20259.009.088.929.029.02-150,257
Dec 15, 20259.109.228.999.029.02-1.96%236,441
Dec 12, 20259.219.279.139.209.20-184,788
Dec 11, 20259.109.279.109.209.201.66%557,821
Dec 10, 20259.009.168.829.059.05-1.63%366,412
Dec 9, 20259.269.349.129.209.20-0.54%324,059
Dec 8, 20258.989.268.859.259.250.76%135,808
Dec 5, 20259.269.339.139.189.18-1.08%109,249
Dec 4, 20259.179.359.159.289.28-0.32%309,511
Dec 3, 20259.129.349.129.319.310.54%414,352
Dec 2, 20259.129.349.129.269.261.20%245,583
Dec 1, 20259.009.289.009.159.150.77%322,113
Nov 28, 20259.259.309.069.089.08-1.84%146,747
Nov 27, 20259.359.369.219.259.25-193,769
Nov 26, 20259.219.359.199.259.251.09%302,180
Nov 25, 20258.959.188.959.159.152.69%190,169
Nov 24, 20258.909.038.828.918.911.02%431,760
Nov 21, 20258.758.968.718.828.82-2.54%281,348
Nov 20, 20259.009.098.859.059.052.61%188,559
Nov 19, 20258.848.898.708.828.820.46%278,538
Nov 18, 20258.858.988.718.788.78-2.44%319,093
Nov 17, 20258.959.008.679.009.002.04%193,503
Nov 14, 20258.858.938.758.828.82-1.01%246,945
Nov 13, 20259.009.048.848.918.91-1.22%283,977
Nov 12, 20259.039.138.939.029.02-245,682
Nov 11, 20259.139.158.999.029.02-0.22%270,653
Nov 10, 20259.049.058.849.049.041.69%211,165
Nov 7, 20258.929.028.838.898.89-0.34%308,601
Nov 6, 20258.958.978.838.928.920.22%170,432
Nov 5, 20259.019.098.708.908.90-1.33%331,524
Nov 4, 20258.959.108.909.029.020.78%190,728
Nov 3, 20258.909.008.778.958.951.47%262,610
Oct 31, 20258.939.018.738.828.82-0.56%308,724
Oct 30, 20259.159.158.728.878.87-6.93%560,793
Oct 29, 20259.299.749.209.539.534.38%463,749
Oct 28, 20259.059.169.039.139.130.88%137,276
Oct 27, 20259.009.128.979.059.051.00%251,323
Oct 24, 20258.869.008.838.968.961.36%134,040
Oct 23, 20258.858.968.838.848.840.11%269,794
Oct 22, 20258.758.878.748.838.830.57%185,093
Oct 21, 20258.768.908.768.788.780.46%219,390
Oct 20, 20258.608.808.608.748.740.69%202,527
Oct 17, 20258.708.788.618.688.68-1.59%233,875
Oct 16, 20258.808.878.708.828.820.46%293,110
Oct 15, 20258.828.878.758.788.78-1.01%225,053
Oct 14, 20259.009.008.798.878.87-1.66%290,328