Skip to main content
Data#3 Limited (ASX:DTL)
Australia flag Australia · Delayed Price · Currency is AUD
8.12
+0.06 (0.74%)
Apr 29, 2026, 4:10 PM AEST

Data#3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.018.158.018.08-0.25%48,241
Apr 28, 20268.008.157.898.068.060.50%411,398
Apr 27, 20267.858.077.838.028.020.12%333,839
Apr 24, 20267.588.027.578.018.015.81%621,748
Apr 23, 20267.357.707.337.577.572.02%732,685
Apr 22, 20267.507.527.387.427.42-0.27%303,586
Apr 21, 20267.507.547.417.447.441.36%184,390
Apr 20, 20267.437.487.337.347.34-0.81%264,805
Apr 17, 20267.277.427.227.407.401.79%324,701
Apr 16, 20267.227.387.107.277.274.15%929,655
Apr 15, 20266.946.996.876.986.983.41%906,447
Apr 14, 20266.846.886.726.756.751.50%550,797
Apr 13, 20266.616.706.546.656.65-1.19%373,215
Apr 10, 20266.716.786.616.736.73-0.44%417,041
Apr 9, 20266.856.916.706.766.76-4.65%1,477,581
Apr 8, 20267.007.096.807.097.095.51%658,035
Apr 7, 20266.616.906.606.726.722.28%465,704
Apr 2, 20266.756.806.516.576.57-2.52%571,634
Apr 1, 20266.796.806.686.746.741.35%456,915
Mar 31, 20266.706.736.616.656.65-0.45%667,270
Mar 30, 20266.576.686.426.686.68-0.15%679,183
Mar 27, 20266.806.806.656.696.69-1.33%467,966
Mar 26, 20266.856.916.756.786.78-2.02%412,280
Mar 25, 20267.017.016.816.926.921.76%397,415
Mar 24, 20267.057.056.736.806.80-0.58%292,271
Mar 23, 20266.856.856.666.846.84-1.16%559,866
Mar 20, 20267.017.356.926.926.92-0.86%588,619
Mar 19, 20266.957.016.906.986.98-0.57%511,836
Mar 18, 20266.957.036.897.027.022.18%407,517
Mar 17, 20266.917.046.826.876.87-0.87%498,370
Mar 16, 20266.986.996.846.936.93-1.98%436,529
Mar 13, 20267.037.116.957.076.940.57%394,550
Mar 12, 20267.137.446.917.036.90-3.03%1,261,417
Mar 11, 20267.457.507.197.257.11-2.42%781,054
Mar 10, 20267.207.437.197.437.294.35%828,804
Mar 9, 20266.937.156.877.126.980.14%765,152
Mar 6, 20266.997.176.967.116.972.16%682,424
Mar 5, 20266.917.036.816.966.833.11%1,179,381
Mar 4, 20266.866.866.636.756.62-1.46%1,704,462
Mar 3, 20266.766.906.706.856.721.18%801,582
Mar 2, 20266.887.066.776.776.64-2.87%575,521
Feb 27, 20267.267.296.966.976.84-2.24%1,107,264
Feb 26, 20267.187.217.067.136.990.99%1,095,497
Feb 25, 20267.277.407.067.066.93-1.26%1,102,344
Feb 24, 20267.647.647.057.157.01-8.22%1,037,316
Feb 23, 20269.209.207.727.797.64-14.40%1,138,543
Feb 20, 20269.169.289.019.108.93-1.94%237,358
Feb 19, 20269.339.499.179.289.100.65%448,109
Feb 18, 20269.009.249.009.229.042.44%303,957
Feb 17, 20268.909.058.809.008.83-0.33%328,885
Feb 16, 20268.809.148.719.038.863.44%435,526
Feb 13, 20269.549.548.718.738.56-8.49%449,290
Feb 12, 20269.269.599.269.549.360.42%422,384
Feb 11, 20269.249.539.249.509.320.85%201,499
Feb 10, 20269.419.579.279.429.242.17%177,140
Feb 9, 20268.969.298.969.229.044.06%236,070
Feb 6, 20269.019.248.758.868.69-3.38%532,608
Feb 5, 20269.519.519.099.178.99-3.27%534,630
Feb 4, 202610.1310.209.409.489.30-6.32%509,666
Feb 3, 20269.9010.189.8310.129.932.74%422,741
Feb 2, 20269.629.979.629.859.660.72%266,428
Jan 30, 20269.949.949.679.789.590.10%404,233
Jan 29, 20269.959.979.609.779.58-1.41%359,104
Jan 28, 20269.709.919.619.919.723.66%352,060
Jan 27, 20269.379.669.299.569.380.63%228,466
Jan 23, 20269.699.699.349.509.32-1.96%257,710
Jan 22, 20269.869.889.579.699.50-1.72%193,199
Jan 21, 20269.929.929.589.869.670.92%249,184
Jan 20, 20269.809.929.759.779.58-1.01%163,481
Jan 19, 20269.9210.009.819.879.681.02%381,419
Jan 16, 20269.639.819.639.779.581.45%239,310
Jan 15, 20269.819.859.639.639.45-1.63%266,418
Jan 14, 20269.749.869.629.799.600.62%333,403
Jan 13, 20269.819.899.739.739.54-0.31%449,047
Jan 12, 20269.559.969.559.769.571.88%505,850
Jan 9, 20269.669.849.569.589.400.63%300,345
Jan 8, 20269.469.549.369.529.340.74%345,068
Jan 7, 20269.049.459.049.459.274.77%332,453
Jan 6, 20268.959.308.939.028.850.67%192,154
Jan 5, 20268.989.018.818.968.79-0.88%245,173
Jan 2, 20268.979.058.969.048.870.33%97,229
Dec 31, 20258.979.078.979.018.84-137,291
Dec 30, 20259.139.138.999.018.84-0.22%139,461
Dec 29, 20259.059.128.999.038.86-0.22%120,935
Dec 24, 20259.249.279.059.058.88-2.79%95,553
Dec 23, 20259.319.429.289.319.130.11%124,387
Dec 22, 20259.269.369.239.309.120.98%220,104
Dec 19, 20259.159.289.119.219.030.88%289,929
Dec 18, 20258.949.148.949.138.961.33%269,348
Dec 17, 20259.079.078.909.018.84-0.11%245,983
Dec 16, 20259.009.088.929.028.85-150,257
Dec 15, 20259.109.228.999.028.85-1.96%236,441
Dec 12, 20259.219.279.139.209.02-184,788
Dec 11, 20259.109.279.109.209.021.66%557,821
Dec 10, 20259.009.168.829.058.88-1.63%366,412
Dec 9, 20259.269.349.129.209.02-0.54%327,074
Dec 8, 20258.989.268.859.259.070.76%135,808
Dec 5, 20259.269.339.139.189.00-1.08%109,249
Dec 4, 20259.179.359.159.289.10-0.32%309,511
Dec 3, 20259.129.349.129.319.130.54%414,352