Skip to main content
Data#3 Limited (ASX:DTL)
Australia flag Australia · Delayed Price · Currency is AUD
9.18
-0.10 (-1.08%)
Dec 5, 2025, 4:10 PM AEST

Data#3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20258.999.058.929.029.02-0.99%194,800
Oct 10, 20258.949.128.939.119.111.11%219,547
Oct 9, 20259.079.128.949.019.01-0.22%342,346
Oct 8, 20259.209.208.889.039.03-1.31%370,576
Oct 7, 20259.199.239.119.159.15-0.44%341,975
Oct 6, 20259.359.429.189.199.19-1.39%202,915
Oct 3, 20259.129.369.089.329.321.75%275,613
Oct 2, 20259.269.279.099.169.16-1.19%322,617
Oct 1, 20259.139.329.139.279.270.98%169,136
Sep 30, 20259.189.269.139.189.18-0.76%271,347
Sep 29, 20259.329.389.229.259.25-0.75%195,594
Sep 26, 20259.269.389.269.329.320.11%611,549
Sep 25, 20259.299.449.289.319.31-0.85%232,687
Sep 24, 20259.289.449.289.399.390.54%264,361
Sep 23, 20259.319.489.279.349.341.19%243,519
Sep 22, 20259.229.349.179.239.230.11%218,391
Sep 19, 20259.729.729.229.229.22-4.16%1,325,399
Sep 18, 20259.549.739.479.629.621.69%597,897
Sep 17, 20259.529.569.439.469.46-0.53%350,929
Sep 16, 20259.459.519.359.519.510.53%313,436
Sep 15, 20259.489.489.359.469.46-2.27%244,893
Sep 12, 20259.569.749.489.689.531.36%463,755
Sep 11, 20259.619.619.449.559.40-0.21%347,212
Sep 10, 20259.449.589.379.579.421.48%462,133
Sep 9, 20259.449.519.389.439.280.32%549,675
Sep 8, 20259.389.429.309.409.251.18%406,210
Sep 5, 20259.249.359.189.299.151.31%492,781
Sep 4, 20259.109.209.079.179.030.66%340,514
Sep 3, 20259.109.199.019.118.97-0.44%630,709
Sep 2, 20259.189.269.069.159.010.88%508,629
Sep 1, 20259.249.249.009.078.93-1.52%328,199
Aug 29, 20259.159.339.149.219.071.21%530,887
Aug 28, 20259.119.158.979.108.960.44%513,377
Aug 27, 20258.679.128.569.068.925.10%760,082
Aug 26, 20258.288.658.258.628.494.23%799,436
Aug 25, 20258.458.668.098.278.143.37%791,200
Aug 22, 20258.048.047.948.007.88-1.11%381,091
Aug 21, 20257.878.097.838.097.962.41%351,803
Aug 20, 20257.917.987.847.907.780.77%391,809
Aug 19, 20257.707.877.687.847.721.95%182,654
Aug 18, 20257.707.827.667.697.57-0.39%331,035
Aug 15, 20257.757.797.707.727.60-236,449
Aug 14, 20257.917.937.667.727.60-2.28%470,829
Aug 13, 20257.657.937.647.907.785.05%415,988
Aug 12, 20257.507.557.397.527.40-0.79%378,959
Aug 11, 20257.517.657.517.587.461.47%343,772
Aug 8, 20257.547.547.417.477.350.13%357,256
Aug 7, 20257.387.487.387.467.340.95%351,048
Aug 6, 20257.447.577.367.397.28-0.67%462,932
Aug 5, 20257.527.587.427.447.320.95%393,363
Aug 4, 20257.367.427.337.377.26-0.41%275,979
Aug 1, 20257.477.477.407.407.29-1.86%266,863
Jul 31, 20257.457.607.447.547.420.53%196,166
Jul 30, 20257.517.667.457.507.38-0.40%538,969
Jul 29, 20257.687.687.517.537.41-1.95%320,683
Jul 28, 20257.627.717.607.687.561.05%292,111
Jul 25, 20257.657.677.577.607.48-1.04%384,746
Jul 24, 20257.687.787.617.687.560.39%404,897
Jul 23, 20257.707.727.557.657.53-0.52%654,801
Jul 22, 20257.737.787.637.697.57-0.39%242,269
Jul 21, 20257.967.977.707.727.60-3.14%332,374