DroneShield Limited DRO

ASX · Australia · Electronic Technology

AUD 1.83+0.11 (+6.41%)

Market closed· Oct 2, 2026, 6:19 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 1.82	+6.24%	AUD 1.75	AUD 1.86	AUD 1.75	9.43M
2026-10-01	AUD 1.72	+0.88%	AUD 1.71	AUD 1.79	AUD 1.65	12.83M
2026-09-30	AUD 1.70	+5.26%	AUD 1.76	AUD 1.80	AUD 1.67	21.59M
2026-09-29	AUD 1.62	+2.54%	AUD 1.57	AUD 1.62	AUD 1.56	7.78M
2026-09-28	AUD 1.58	-2.17%	AUD 1.61	AUD 1.61	AUD 1.54	8.55M
2026-09-25	AUD 1.61	-0.62%	AUD 1.61	AUD 1.63	AUD 1.59	6.34M
2026-09-24	AUD 1.62	+0.31%	AUD 1.61	AUD 1.63	AUD 1.58	6.70M
2026-09-23	AUD 1.62	-2.71%	AUD 1.65	AUD 1.67	AUD 1.61	7.22M
2026-09-22	AUD 1.66	-2.64%	AUD 1.71	AUD 1.74	AUD 1.65	7.30M
2026-09-21	AUD 1.71	-0.87%	AUD 1.68	AUD 1.75	AUD 1.67	3.95M
2026-09-18	AUD 1.72	-0.86%	AUD 1.75	AUD 1.76	AUD 1.70	20.04M
2026-09-17	AUD 1.74	+6.77%	AUD 1.64	AUD 1.77	AUD 1.62	12.98M
2026-09-16	AUD 1.63	+1.56%	AUD 1.61	AUD 1.64	AUD 1.57	6.62M
2026-09-15	AUD 1.60	-0.31%	AUD 1.60	AUD 1.62	AUD 1.57	8.59M
2026-09-14	AUD 1.61	-3.31%	AUD 1.64	AUD 1.66	AUD 1.61	7.08M
2026-09-11	AUD 1.66	-2.35%	AUD 1.67	AUD 1.69	AUD 1.64	6.48M
2026-09-10	AUD 1.70	-1.73%	AUD 1.73	AUD 1.74	AUD 1.67	5.74M
2026-09-09	AUD 1.73	-0.86%	AUD 1.75	AUD 1.77	AUD 1.73	4.68M
2026-09-08	AUD 1.75	-0.29%	AUD 1.77	AUD 1.78	AUD 1.73	4.91M
2026-09-07	AUD 1.75	+0.29%	AUD 1.75	AUD 1.78	AUD 1.73	4.44M
2026-09-04	AUD 1.75	+4.80%	AUD 1.66	AUD 1.78	AUD 1.66	13.79M
2026-09-03	AUD 1.66	-2.92%	AUD 1.73	AUD 1.73	AUD 1.63	17.12M
2026-09-02	AUD 1.72	-2.83%	AUD 1.71	AUD 1.74	AUD 1.70	7.26M
2026-09-01	AUD 1.76	0.00%	AUD 1.73	AUD 1.78	AUD 1.70	8.86M
2026-08-31	AUD 1.76	+0.86%	AUD 1.75	AUD 1.80	AUD 1.69	12.68M
2026-08-28	AUD 1.75	-2.51%	AUD 1.79	AUD 1.83	AUD 1.71	17.66M
2026-08-27	AUD 1.79	+3.46%	AUD 1.75	AUD 1.79	AUD 1.70	22.04M
2026-08-26	AUD 1.74	-11.03%	AUD 1.92	AUD 1.92	AUD 1.70	35.90M
2026-08-25	AUD 1.95	+7.44%	AUD 1.84	AUD 1.95	AUD 1.78	22.64M
2026-08-24	AUD 1.82	-0.82%	AUD 1.84	AUD 1.86	AUD 1.82	9.93M
2026-08-21	AUD 1.83	-6.15%	AUD 1.92	AUD 1.92	AUD 1.83	15.79M
2026-08-20	AUD 1.95	+3.17%	AUD 1.88	AUD 2.00	AUD 1.86	14.15M
2026-08-19	AUD 1.89	+0.80%	AUD 1.88	AUD 1.92	AUD 1.86	14.46M
2026-08-18	AUD 1.88	-4.34%	AUD 1.93	AUD 1.93	AUD 1.87	13.78M
2026-08-17	AUD 1.96	0.00%	AUD 1.94	AUD 2.04	AUD 1.92	24.13M
2026-08-14	AUD 1.96	-2.49%	AUD 1.99	AUD 2.02	AUD 1.93	14.79M
2026-08-13	AUD 2.01	-1.47%	AUD 2.02	AUD 2.09	AUD 1.98	14.11M
2026-08-12	AUD 2.04	-3.77%	AUD 2.10	AUD 2.13	AUD 2.03	12.14M
2026-08-11	AUD 2.12	-2.75%	AUD 2.17	AUD 2.24	AUD 2.12	12.61M
2026-08-10	AUD 2.18	0.00%	AUD 2.25	AUD 2.28	AUD 2.11	10.48M
2026-08-07	AUD 2.18	-4.39%	AUD 2.25	AUD 2.28	AUD 2.14	8.28M
2026-08-06	AUD 2.28	+4.11%	AUD 2.21	AUD 2.34	AUD 2.10	20.35M
2026-08-05	AUD 2.19	+5.29%	AUD 2.15	AUD 2.20	AUD 2.07	13.25M
2026-08-04	AUD 2.08	+14.60%	AUD 1.88	AUD 2.09	AUD 1.86	16.79M
2026-08-03	AUD 1.82	+7.08%	AUD 1.67	AUD 1.82	AUD 1.65	18.83M
2026-07-31	AUD 1.70	-4.24%	AUD 1.84	AUD 1.85	AUD 1.69	19.70M
2026-07-30	AUD 1.77	-1.12%	AUD 1.77	AUD 1.89	AUD 1.75	15.45M
2026-07-29	AUD 1.79	-0.83%	AUD 1.79	AUD 1.92	AUD 1.78	22.77M
2026-07-28	AUD 1.80	-13.22%	AUD 1.85	AUD 1.99	AUD 1.78	37.71M
2026-07-27	AUD 2.08	+1.96%	AUD 2.10	AUD 2.17	AUD 2.04	11.07M
2026-07-24	AUD 2.04	-7.69%	AUD 2.17	AUD 2.17	AUD 2.03	10.11M
2026-07-23	AUD 2.21	+2.31%	AUD 2.16	AUD 2.26	AUD 2.16	7.74M
2026-07-22	AUD 2.16	-0.46%	AUD 2.22	AUD 2.24	AUD 2.16	4.72M
2026-07-21	AUD 2.17	+0.46%	AUD 2.15	AUD 2.25	AUD 2.15	5.15M
2026-07-20	AUD 2.16	+0.93%	AUD 2.14	AUD 2.24	AUD 2.10	6.37M
2026-07-17	AUD 2.14	-7.76%	AUD 2.30	AUD 2.31	AUD 2.14	9.11M
2026-07-16	AUD 2.32	-2.11%	AUD 2.37	AUD 2.39	AUD 2.30	4.60M
2026-07-15	AUD 2.37	+3.49%	AUD 2.30	AUD 2.40	AUD 2.29	6.50M
2026-07-14	AUD 2.29	+0.88%	AUD 2.27	AUD 2.33	AUD 2.20	7.01M
2026-07-13	AUD 2.27	-0.87%	AUD 2.31	AUD 2.33	AUD 2.25	5.12M
2026-07-10	AUD 2.29	0.00%	AUD 2.27	AUD 2.32	AUD 2.26	4.62M
2026-07-09	AUD 2.29	-1.29%	AUD 2.33	AUD 2.39	AUD 2.25	7.41M
2026-07-08	AUD 2.32	-4.92%	AUD 2.41	AUD 2.41	AUD 2.24	9.29M
2026-07-07	AUD 2.44	-3.17%	AUD 2.42	AUD 2.47	AUD 2.35	8.95M
2026-07-06	AUD 2.52	+4.56%	AUD 2.42	AUD 2.60	AUD 2.41	8.41M
2026-07-03	AUD 2.41	+0.84%	AUD 2.43	AUD 2.44	AUD 2.32	5.66M
2026-07-02	AUD 2.39	0.00%	AUD 2.46	AUD 2.50	AUD 2.36	8.35M
2026-07-01	AUD 2.39	-1.24%	AUD 2.47	AUD 2.50	AUD 2.36	6.48M
2026-06-30	AUD 2.42	+3.86%	AUD 2.42	AUD 2.53	AUD 2.37	13.51M
2026-06-29	AUD 2.33	+2.19%	AUD 2.25	AUD 2.37	AUD 2.20	13.21M
2026-06-26	AUD 2.28	-5.39%	AUD 2.38	AUD 2.43	AUD 2.26	9.61M
2026-06-25	AUD 2.41	-5.49%	AUD 2.53	AUD 2.61	AUD 2.41	6.74M
2026-06-24	AUD 2.55	+0.79%	AUD 2.55	AUD 2.59	AUD 2.50	7.15M
2026-06-23	AUD 2.53	-4.53%	AUD 2.62	AUD 2.65	AUD 2.46	8.34M
2026-06-22	AUD 2.65	-3.28%	AUD 2.75	AUD 2.87	AUD 2.63	8.14M
2026-06-19	AUD 2.74	0.00%	AUD 2.70	AUD 2.79	AUD 2.63	12.43M
2026-06-18	AUD 2.74	-3.18%	AUD 2.81	AUD 2.87	AUD 2.74	6.61M
2026-06-17	AUD 2.83	-1.74%	AUD 2.88	AUD 2.96	AUD 2.81	6.85M
2026-06-16	AUD 2.88	-1.37%	AUD 2.92	AUD 3.01	AUD 2.87	6.12M
2026-06-15	AUD 2.92	-1.35%	AUD 2.92	AUD 2.98	AUD 2.86	7.96M
2026-06-12	AUD 2.96	+6.09%	AUD 2.85	AUD 2.98	AUD 2.82	6.21M
2026-06-11	AUD 2.79	+0.72%	AUD 2.73	AUD 2.82	AUD 2.70	7.39M
2026-06-10	AUD 2.77	-0.36%	AUD 2.78	AUD 2.87	AUD 2.76	9.50M
2026-06-09	AUD 2.78	-2.80%	AUD 2.82	AUD 2.89	AUD 2.78	12.81M
2026-06-05	AUD 2.86	-3.38%	AUD 2.98	AUD 3.01	AUD 2.86	6.58M
2026-06-04	AUD 2.96	-3.58%	AUD 3.05	AUD 3.06	AUD 2.93	7.72M
2026-06-03	AUD 3.07	-4.36%	AUD 3.17	AUD 3.18	AUD 3.06	8.72M
2026-06-02	AUD 3.21	+3.55%	AUD 3.25	AUD 3.33	AUD 3.10	14.28M
2026-06-01	AUD 3.10	-8.55%	AUD 3.24	AUD 3.25	AUD 2.98	21.75M
2026-05-29	AUD 3.39	+6.27%	AUD 3.39	AUD 3.56	AUD 3.31	21.82M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 1.82	+6.24%	AUD 1.75	AUD 1.86	AUD 1.75	9.43M
2026-10-01	AUD 1.72	+0.88%	AUD 1.71	AUD 1.79	AUD 1.65	12.83M
2026-09-30	AUD 1.70	+5.26%	AUD 1.76	AUD 1.80	AUD 1.67	21.59M
2026-09-29	AUD 1.62	+2.54%	AUD 1.57	AUD 1.62	AUD 1.56	7.78M
2026-09-28	AUD 1.58	-2.17%	AUD 1.61	AUD 1.61	AUD 1.54	8.55M
2026-09-25	AUD 1.61	-0.62%	AUD 1.61	AUD 1.63	AUD 1.59	6.34M
2026-09-24	AUD 1.62	+0.31%	AUD 1.61	AUD 1.63	AUD 1.58	6.70M
2026-09-23	AUD 1.62	-2.71%	AUD 1.65	AUD 1.67	AUD 1.61	7.22M
2026-09-22	AUD 1.66	-2.64%	AUD 1.71	AUD 1.74	AUD 1.65	7.30M
2026-09-21	AUD 1.71	-0.87%	AUD 1.68	AUD 1.75	AUD 1.67	3.95M
2026-09-18	AUD 1.72	-0.86%	AUD 1.75	AUD 1.76	AUD 1.70	20.04M
2026-09-17	AUD 1.74	+6.77%	AUD 1.64	AUD 1.77	AUD 1.62	12.98M
2026-09-16	AUD 1.63	+1.56%	AUD 1.61	AUD 1.64	AUD 1.57	6.62M
2026-09-15	AUD 1.60	-0.31%	AUD 1.60	AUD 1.62	AUD 1.57	8.59M
2026-09-14	AUD 1.61	-3.31%	AUD 1.64	AUD 1.66	AUD 1.61	7.08M
2026-09-11	AUD 1.66	-2.35%	AUD 1.67	AUD 1.69	AUD 1.64	6.48M
2026-09-10	AUD 1.70	-1.73%	AUD 1.73	AUD 1.74	AUD 1.67	5.74M
2026-09-09	AUD 1.73	-0.86%	AUD 1.75	AUD 1.77	AUD 1.73	4.68M
2026-09-08	AUD 1.75	-0.29%	AUD 1.77	AUD 1.78	AUD 1.73	4.91M
2026-09-07	AUD 1.75	+0.29%	AUD 1.75	AUD 1.78	AUD 1.73	4.44M
2026-09-04	AUD 1.75	+4.80%	AUD 1.66	AUD 1.78	AUD 1.66	13.79M
2026-09-03	AUD 1.66	-2.92%	AUD 1.73	AUD 1.73	AUD 1.63	17.12M
2026-09-02	AUD 1.72	-2.83%	AUD 1.71	AUD 1.74	AUD 1.70	7.26M
2026-09-01	AUD 1.76	0.00%	AUD 1.73	AUD 1.78	AUD 1.70	8.86M
2026-08-31	AUD 1.76	+0.86%	AUD 1.75	AUD 1.80	AUD 1.69	12.68M
2026-08-28	AUD 1.75	-2.51%	AUD 1.79	AUD 1.83	AUD 1.71	17.66M
2026-08-27	AUD 1.79	+3.46%	AUD 1.75	AUD 1.79	AUD 1.70	22.04M
2026-08-26	AUD 1.74	-11.03%	AUD 1.92	AUD 1.92	AUD 1.70	35.90M
2026-08-25	AUD 1.95	+7.44%	AUD 1.84	AUD 1.95	AUD 1.78	22.64M
2026-08-24	AUD 1.82	-0.82%	AUD 1.84	AUD 1.86	AUD 1.82	9.93M
2026-08-21	AUD 1.83	-6.15%	AUD 1.92	AUD 1.92	AUD 1.83	15.79M
2026-08-20	AUD 1.95	+3.17%	AUD 1.88	AUD 2.00	AUD 1.86	14.15M
2026-08-19	AUD 1.89	+0.80%	AUD 1.88	AUD 1.92	AUD 1.86	14.46M
2026-08-18	AUD 1.88	-4.34%	AUD 1.93	AUD 1.93	AUD 1.87	13.78M
2026-08-17	AUD 1.96	0.00%	AUD 1.94	AUD 2.04	AUD 1.92	24.13M
2026-08-14	AUD 1.96	-2.49%	AUD 1.99	AUD 2.02	AUD 1.93	14.79M
2026-08-13	AUD 2.01	-1.47%	AUD 2.02	AUD 2.09	AUD 1.98	14.11M
2026-08-12	AUD 2.04	-3.77%	AUD 2.10	AUD 2.13	AUD 2.03	12.14M
2026-08-11	AUD 2.12	-2.75%	AUD 2.17	AUD 2.24	AUD 2.12	12.61M
2026-08-10	AUD 2.18	0.00%	AUD 2.25	AUD 2.28	AUD 2.11	10.48M
2026-08-07	AUD 2.18	-4.39%	AUD 2.25	AUD 2.28	AUD 2.14	8.28M
2026-08-06	AUD 2.28	+4.11%	AUD 2.21	AUD 2.34	AUD 2.10	20.35M
2026-08-05	AUD 2.19	+5.29%	AUD 2.15	AUD 2.20	AUD 2.07	13.25M
2026-08-04	AUD 2.08	+14.60%	AUD 1.88	AUD 2.09	AUD 1.86	16.79M
2026-08-03	AUD 1.82	+7.08%	AUD 1.67	AUD 1.82	AUD 1.65	18.83M
2026-07-31	AUD 1.70	-4.24%	AUD 1.84	AUD 1.85	AUD 1.69	19.70M
2026-07-30	AUD 1.77	-1.12%	AUD 1.77	AUD 1.89	AUD 1.75	15.45M
2026-07-29	AUD 1.79	-0.83%	AUD 1.79	AUD 1.92	AUD 1.78	22.77M
2026-07-28	AUD 1.80	-13.22%	AUD 1.85	AUD 1.99	AUD 1.78	37.71M
2026-07-27	AUD 2.08	+1.96%	AUD 2.10	AUD 2.17	AUD 2.04	11.07M
2026-07-24	AUD 2.04	-7.69%	AUD 2.17	AUD 2.17	AUD 2.03	10.11M
2026-07-23	AUD 2.21	+2.31%	AUD 2.16	AUD 2.26	AUD 2.16	7.74M
2026-07-22	AUD 2.16	-0.46%	AUD 2.22	AUD 2.24	AUD 2.16	4.72M
2026-07-21	AUD 2.17	+0.46%	AUD 2.15	AUD 2.25	AUD 2.15	5.15M
2026-07-20	AUD 2.16	+0.93%	AUD 2.14	AUD 2.24	AUD 2.10	6.37M
2026-07-17	AUD 2.14	-7.76%	AUD 2.30	AUD 2.31	AUD 2.14	9.11M
2026-07-16	AUD 2.32	-2.11%	AUD 2.37	AUD 2.39	AUD 2.30	4.60M
2026-07-15	AUD 2.37	+3.49%	AUD 2.30	AUD 2.40	AUD 2.29	6.50M
2026-07-14	AUD 2.29	+0.88%	AUD 2.27	AUD 2.33	AUD 2.20	7.01M
2026-07-13	AUD 2.27	-0.87%	AUD 2.31	AUD 2.33	AUD 2.25	5.12M
2026-07-10	AUD 2.29	0.00%	AUD 2.27	AUD 2.32	AUD 2.26	4.62M
2026-07-09	AUD 2.29	-1.29%	AUD 2.33	AUD 2.39	AUD 2.25	7.41M
2026-07-08	AUD 2.32	-4.92%	AUD 2.41	AUD 2.41	AUD 2.24	9.29M
2026-07-07	AUD 2.44	-3.17%	AUD 2.42	AUD 2.47	AUD 2.35	8.95M
2026-07-06	AUD 2.52	+4.56%	AUD 2.42	AUD 2.60	AUD 2.41	8.41M
2026-07-03	AUD 2.41	+0.84%	AUD 2.43	AUD 2.44	AUD 2.32	5.66M
2026-07-02	AUD 2.39	0.00%	AUD 2.46	AUD 2.50	AUD 2.36	8.35M
2026-07-01	AUD 2.39	-1.24%	AUD 2.47	AUD 2.50	AUD 2.36	6.48M
2026-06-30	AUD 2.42	+3.86%	AUD 2.42	AUD 2.53	AUD 2.37	13.51M
2026-06-29	AUD 2.33	+2.19%	AUD 2.25	AUD 2.37	AUD 2.20	13.21M
2026-06-26	AUD 2.28	-5.39%	AUD 2.38	AUD 2.43	AUD 2.26	9.61M
2026-06-25	AUD 2.41	-5.49%	AUD 2.53	AUD 2.61	AUD 2.41	6.74M
2026-06-24	AUD 2.55	+0.79%	AUD 2.55	AUD 2.59	AUD 2.50	7.15M
2026-06-23	AUD 2.53	-4.53%	AUD 2.62	AUD 2.65	AUD 2.46	8.34M
2026-06-22	AUD 2.65	-3.28%	AUD 2.75	AUD 2.87	AUD 2.63	8.14M
2026-06-19	AUD 2.74	0.00%	AUD 2.70	AUD 2.79	AUD 2.63	12.43M
2026-06-18	AUD 2.74	-3.18%	AUD 2.81	AUD 2.87	AUD 2.74	6.61M
2026-06-17	AUD 2.83	-1.74%	AUD 2.88	AUD 2.96	AUD 2.81	6.85M
2026-06-16	AUD 2.88	-1.37%	AUD 2.92	AUD 3.01	AUD 2.87	6.12M
2026-06-15	AUD 2.92	-1.35%	AUD 2.92	AUD 2.98	AUD 2.86	7.96M
2026-06-12	AUD 2.96	+6.09%	AUD 2.85	AUD 2.98	AUD 2.82	6.21M
2026-06-11	AUD 2.79	+0.72%	AUD 2.73	AUD 2.82	AUD 2.70	7.39M
2026-06-10	AUD 2.77	-0.36%	AUD 2.78	AUD 2.87	AUD 2.76	9.50M
2026-06-09	AUD 2.78	-2.80%	AUD 2.82	AUD 2.89	AUD 2.78	12.81M
2026-06-05	AUD 2.86	-3.38%	AUD 2.98	AUD 3.01	AUD 2.86	6.58M
2026-06-04	AUD 2.96	-3.58%	AUD 3.05	AUD 3.06	AUD 2.93	7.72M
2026-06-03	AUD 3.07	-4.36%	AUD 3.17	AUD 3.18	AUD 3.06	8.72M
2026-06-02	AUD 3.21	+3.55%	AUD 3.25	AUD 3.33	AUD 3.10	14.28M
2026-06-01	AUD 3.10	-8.55%	AUD 3.24	AUD 3.25	AUD 2.98	21.75M
2026-05-29	AUD 3.39	+6.27%	AUD 3.39	AUD 3.56	AUD 3.31	21.82M