Skip to main content
Dateline Resources Limited (ASX:DTR)
Australia flag Australia · Delayed Price · Currency is AUD
0.395
+0.035 (9.72%)
At close: Mar 6, 2026

Dateline Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.350.410.340.400.409.72%20,797,620
Mar 5, 20260.370.390.360.360.36-2.70%9,044,979
Mar 4, 20260.390.390.370.370.37-7.50%6,517,031
Mar 3, 20260.420.440.390.400.40-3.61%15,578,330
Mar 2, 20260.390.420.380.420.421.22%16,121,330
Feb 27, 20260.380.420.370.410.4117.14%23,427,390
Feb 26, 20260.370.370.350.350.35-4.11%11,630,320
Feb 25, 20260.350.380.340.370.375.80%15,702,130
Feb 24, 20260.320.350.320.350.3513.11%14,184,790
Feb 23, 20260.300.310.300.310.315.17%4,975,061
Feb 20, 20260.280.300.280.290.291.75%5,369,997
Feb 19, 20260.300.300.280.290.29-5.00%4,997,854
Feb 18, 20260.300.310.290.300.30-6,432,574
Feb 17, 20260.310.310.300.300.30-1.64%3,918,301
Feb 16, 20260.300.310.290.310.315.17%5,622,784
Feb 13, 20260.290.300.280.290.29-3.33%10,574,090
Feb 12, 20260.330.330.300.300.30-3.23%8,814,387
Feb 11, 20260.320.330.310.310.31-3.13%8,229,146
Feb 10, 20260.310.330.300.320.323.23%12,345,020
Feb 9, 20260.320.330.300.310.318.77%19,517,860
Feb 6, 20260.280.300.270.290.29-5.00%24,018,930
Feb 5, 20260.340.340.300.300.30-14.29%16,655,380
Feb 4, 20260.350.360.330.350.354.48%13,219,840
Feb 3, 20260.340.370.340.340.344.69%16,381,200
Feb 2, 20260.330.350.310.320.32-12.33%20,767,970
Jan 30, 20260.330.370.310.370.374.29%29,798,070
Jan 29, 20260.390.390.320.350.35-13.58%32,057,500
Jan 28, 20260.440.440.400.410.41-10.99%14,039,540
Jan 27, 20260.460.490.430.460.468.33%27,142,030
Jan 23, 20260.340.420.330.420.4212.00%24,613,450
Jan 20, 20260.390.390.360.380.38-3.85%11,259,790
Jan 19, 20260.380.410.370.390.394.00%14,880,160
Jan 16, 20260.370.390.350.380.381.35%11,788,100
Jan 15, 20260.380.390.370.370.37-12,661,370
Jan 14, 20260.340.380.330.370.378.82%14,932,960
Jan 13, 20260.340.350.330.340.344.62%9,623,054
Jan 12, 20260.290.340.290.330.3318.18%20,113,990
Jan 9, 20260.280.290.280.280.28-3,662,749
Jan 8, 20260.280.290.270.280.28-1.79%8,460,592
Jan 7, 20260.240.280.240.280.2821.74%18,328,270
Jan 6, 20260.230.250.230.230.232.22%12,820,760
Jan 5, 20260.240.240.230.230.232.27%5,695,315
Jan 2, 20260.220.230.220.220.22-2.22%3,673,990
Dec 31, 20250.220.230.220.230.23-3,241,163
Dec 30, 20250.220.230.220.230.23-2.17%4,922,240
Dec 29, 20250.230.240.220.230.23-4,826,512
Dec 24, 20250.240.240.220.230.23-2.13%3,490,014
Dec 23, 20250.230.240.230.240.246.82%8,368,076
Dec 22, 20250.220.230.220.220.227.32%8,327,505
Dec 19, 20250.200.210.190.210.2110.81%11,827,810
Dec 18, 20250.210.220.170.190.19-15.91%24,099,930
Dec 17, 20250.220.230.210.220.22-4.35%5,437,683
Dec 16, 20250.240.240.230.230.23-6.12%9,565,558
Dec 15, 20250.250.260.240.250.25-4,687,787
Dec 12, 20250.250.250.240.250.254.26%10,566,860
Dec 11, 20250.230.240.220.240.2411.90%21,329,440
Dec 10, 20250.210.230.210.210.21-2.33%11,908,840
Dec 9, 20250.240.250.200.220.22-12.24%28,660,450
Dec 8, 20250.250.260.250.250.25-2.00%4,766,355
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