Skip to main content
Dateline Resources Limited (ASX:DTR)
Australia flag Australia · Delayed Price · Currency is AUD
0.250
+0.010 (4.17%)
At close: Dec 5, 2025

Dateline Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.260.270.250.250.254.17%10,646,490
Dec 4, 20250.280.290.240.240.24-15.79%14,786,240
Dec 3, 20250.280.300.280.290.293.64%6,427,870
Dec 2, 20250.280.290.270.280.28-5.17%4,859,477
Dec 1, 20250.310.320.290.290.29-4.92%9,608,287
Nov 28, 20250.280.310.280.310.317.02%12,130,250
Nov 27, 20250.270.290.260.290.299.62%8,697,340
Nov 26, 20250.260.270.250.260.26-5,932,466
Nov 25, 20250.270.280.260.260.261.96%8,333,598
Nov 24, 20250.280.280.250.260.26-3.77%5,239,976
Nov 21, 20250.260.270.260.270.27-5.36%8,021,879
Nov 20, 20250.280.300.270.280.283.70%12,254,510
Nov 19, 20250.260.280.250.270.275.88%11,976,940
Nov 18, 20250.280.280.250.260.26-8.93%15,266,420
Nov 17, 20250.280.290.260.280.281.82%17,265,530
Nov 14, 20250.290.290.270.280.28-11.29%16,306,250
Nov 13, 20250.310.320.290.310.31-15,051,840
Nov 12, 20250.280.330.280.310.318.77%17,855,970
Nov 11, 20250.310.320.290.290.29-1.72%12,945,540
Nov 10, 20250.250.310.250.290.2916.00%16,043,310
Nov 7, 20250.260.270.250.250.25-1.96%7,161,929
Nov 6, 20250.260.280.250.260.26-15,307,850
Nov 5, 20250.260.270.240.260.26-1.92%16,929,890
Nov 4, 20250.260.270.240.260.264.00%23,474,440
Nov 3, 20250.290.290.250.250.25-12.28%16,507,230
Oct 31, 20250.280.300.280.290.293.64%11,109,450
Oct 30, 20250.320.320.270.280.28-12.70%19,628,100
Oct 29, 20250.290.330.280.320.3216.67%26,914,220
Oct 28, 20250.320.320.240.270.27-28.95%73,053,900
Oct 27, 20250.380.390.360.380.382.70%18,259,470
Oct 24, 20250.390.400.370.370.37-31,856,920
Oct 23, 20250.400.410.370.370.37-10.84%19,041,660
Oct 22, 20250.390.420.370.420.4210.67%36,791,220
Oct 21, 20250.450.460.350.380.38-12.79%42,854,850
Oct 20, 20250.420.460.410.430.437.50%33,344,900
Oct 17, 20250.410.450.390.400.40-4.76%27,385,290
Oct 16, 20250.470.470.400.420.42-12.50%45,407,260
Oct 15, 20250.490.500.460.480.48-2.04%23,076,040
Oct 14, 20250.500.520.450.490.49-8.41%35,425,220
Oct 13, 20250.600.600.540.540.54-0.93%31,585,890
Oct 10, 20250.500.550.490.540.549.09%35,268,730
Oct 9, 20250.490.520.470.500.504.21%34,293,810
Oct 8, 20250.620.620.440.480.48-25.20%71,820,010
Oct 7, 20250.630.650.610.640.64-1.55%16,366,660
Oct 6, 20250.680.680.600.650.65-0.77%39,770,390
Oct 3, 20250.570.670.570.650.6519.27%56,601,220
Oct 2, 20250.560.590.510.550.559.00%42,722,490
Oct 1, 20250.480.510.480.500.505.26%20,894,270
Sep 30, 20250.470.480.450.480.482.15%21,045,410
Sep 29, 20250.480.500.450.470.47-1.06%43,315,000
Sep 26, 20250.400.480.390.470.4717.50%40,410,030
Sep 25, 20250.400.400.380.400.401.27%21,141,210
Sep 24, 20250.420.420.390.400.40-1.25%30,808,850
Sep 23, 20250.370.410.360.400.4014.29%53,126,510
Sep 22, 20250.340.360.340.350.359.37%39,230,290
Sep 19, 20250.320.330.310.320.321.59%23,739,880
Sep 18, 20250.320.330.310.320.32-24,338,690
Sep 17, 20250.290.320.280.320.328.62%23,863,150
Sep 16, 20250.330.330.290.290.29-4.92%44,342,370
Sep 15, 20250.270.310.270.310.3117.31%41,951,350
Sep 12, 20250.250.270.250.260.264.00%19,868,130
Sep 11, 20250.250.260.240.250.25-1.96%20,530,470
Sep 10, 20250.260.270.250.260.264.08%35,468,320
Sep 9, 20250.240.250.240.250.252.08%11,790,870
Sep 8, 20250.250.260.240.240.24-27,232,190
Sep 5, 20250.240.250.230.240.242.13%30,840,290
Sep 4, 20250.230.240.230.240.24-25,996,970
Sep 3, 20250.270.270.230.240.24-9.62%27,734,100
Sep 2, 20250.240.260.230.260.2613.04%12,716,370
Sep 1, 20250.240.250.220.230.23-13.21%28,725,670
Aug 28, 20250.260.280.250.270.27-20,623,980
Aug 27, 20250.270.270.260.270.27-18,830,670
Aug 26, 20250.250.280.250.270.2712.77%52,127,760
Aug 25, 20250.230.250.220.240.244.44%36,299,150
Aug 22, 20250.210.230.200.230.2312.50%16,581,970
Aug 21, 20250.210.210.200.200.20-4.76%11,389,420
Aug 20, 20250.220.220.200.210.21-6.67%23,711,230
Aug 19, 20250.220.240.220.230.2312.50%41,037,400
Aug 18, 20250.190.220.190.200.205.26%29,043,800
Aug 15, 20250.200.210.180.190.19-5.00%37,967,050
Aug 14, 20250.170.210.170.200.2021.21%60,966,640
Aug 13, 20250.160.170.150.170.176.45%23,376,880
Aug 12, 20250.150.160.140.160.1610.71%25,670,390
Aug 11, 20250.140.150.130.140.1412.00%15,305,520
Aug 8, 20250.120.130.120.130.134.17%2,458,179
Aug 7, 20250.130.130.120.120.12-7.69%10,724,270
Aug 6, 20250.130.140.130.130.134.00%9,413,135
Aug 5, 20250.140.140.130.130.13-7.41%10,773,410
Aug 4, 20250.140.140.130.140.14-9,896,884
Aug 1, 20250.120.140.120.140.1417.39%15,460,980
Jul 31, 20250.120.130.120.120.12-10,174,530
Jul 30, 20250.120.120.110.120.12-4.17%3,690,326
Jul 29, 20250.130.130.110.120.12-4.00%20,172,850
Jul 28, 20250.130.140.130.130.13-7.41%8,687,108
Jul 25, 20250.130.140.130.140.14-3.57%13,026,640
Jul 24, 20250.140.150.130.140.14-19,831,290
Jul 23, 20250.150.160.140.140.14-6.67%30,211,330
Jul 22, 20250.140.160.130.150.1511.11%37,464,290
Jul 21, 20250.130.140.130.140.148.00%27,463,520
Jul 18, 20250.130.140.130.130.13-13,270,240