Skip to main content
Dateline Resources Limited (ASX:DTR)
Australia flag Australia · Delayed Price · Currency is AUD
0.242
+0.007 (2.98%)
Apr 29, 2026, 1:09 PM AEST

Dateline Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.240.240.230.24-2.13%1,889,440
Apr 28, 20260.260.260.240.240.24-7.84%15,077,080
Apr 27, 20260.250.260.240.260.262.00%14,462,320
Apr 24, 20260.280.280.250.250.25-9.09%16,028,800
Apr 23, 20260.280.280.260.280.281.85%14,852,210
Apr 22, 20260.280.290.260.270.27-3.57%18,757,060
Apr 21, 20260.300.300.280.280.28-5.08%25,513,910
Apr 20, 20260.330.340.290.300.30-10.61%25,580,510
Apr 17, 20260.350.360.310.330.33-9.59%45,840,580
Apr 16, 20260.420.420.360.370.37-10.98%19,190,340
Apr 15, 20260.410.430.410.410.412.50%8,499,295
Apr 14, 20260.410.420.400.400.40-7,805,930
Apr 13, 20260.420.420.400.400.40-5.88%11,903,980
Apr 10, 20260.440.450.420.430.43-2.30%9,588,166
Apr 9, 20260.450.450.430.440.44-5.43%10,280,720
Apr 8, 20260.440.470.430.460.4612.20%11,348,040
Apr 7, 20260.420.460.410.410.411.23%13,735,730
Apr 2, 20260.440.450.410.410.41-5.81%14,391,030
Apr 1, 20260.440.450.420.430.43-5.49%21,728,560
Mar 27, 20260.480.500.460.460.46-10.78%18,265,270
Mar 26, 20260.550.550.500.510.51-8.11%25,709,550
Mar 25, 20260.520.570.510.560.567.77%31,086,540
Mar 24, 20260.510.530.500.520.524.04%34,733,240
Mar 23, 20260.430.500.430.500.508.79%20,486,900
Mar 20, 20260.460.470.420.460.46-5.21%162,598,100
Mar 19, 20260.490.500.450.480.48-4.95%42,276,290
Mar 18, 20260.470.530.460.510.516.32%34,884,990
Mar 17, 20260.430.480.410.480.484.40%28,501,050
Mar 16, 20260.410.460.400.460.469.64%28,462,330
Mar 13, 20260.380.420.370.420.427.79%16,873,460
Mar 12, 20260.380.400.370.390.39-1.28%7,836,946
Mar 11, 20260.390.420.390.390.395.41%21,972,090
Mar 10, 20260.350.380.340.370.3710.45%16,326,290
Mar 9, 20260.390.400.330.340.34-15.19%23,958,790
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