Deterra Royalties Ltd DRR

ASX · Australia · Miscellaneous

AUD 4.04-0.04 (-0.98%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 4.04	-0.98%	AUD 4.15	AUD 4.15	AUD 4.02	4.45M
2026-09-30	AUD 4.08	-0.49%	AUD 4.09	AUD 4.12	AUD 4.05	3.50M
2026-09-29	AUD 4.10	+1.74%	AUD 4.05	AUD 4.12	AUD 4.01	1.88M
2026-09-28	AUD 4.03	-0.49%	AUD 4.05	AUD 4.09	AUD 4.02	2.85M
2026-09-25	AUD 4.05	-2.88%	AUD 4.14	AUD 4.21	AUD 4.01	1.68M
2026-09-24	AUD 4.17	0.00%	AUD 4.10	AUD 4.19	AUD 4.10	1.18M
2026-09-23	AUD 4.17	+0.48%	AUD 4.17	AUD 4.21	AUD 4.16	777.55K
2026-09-22	AUD 4.15	+0.73%	AUD 4.13	AUD 4.17	AUD 4.12	981.47K
2026-09-21	AUD 4.12	-4.41%	AUD 4.28	AUD 4.29	AUD 4.12	2.18M
2026-09-18	AUD 4.31	+3.11%	AUD 4.23	AUD 4.34	AUD 4.22	2.77M
2026-09-17	AUD 4.18	+1.46%	AUD 4.18	AUD 4.19	AUD 4.14	2.75M
2026-09-16	AUD 4.12	+1.48%	AUD 4.05	AUD 4.14	AUD 4.05	1.85M
2026-09-15	AUD 4.06	-1.22%	AUD 4.08	AUD 4.10	AUD 4.04	1.36M
2026-09-14	AUD 4.11	-0.72%	AUD 4.13	AUD 4.16	AUD 4.09	1.50M
2026-09-11	AUD 4.14	-1.90%	AUD 4.17	AUD 4.20	AUD 4.12	1.82M
2026-09-10	AUD 4.22	-0.71%	AUD 4.24	AUD 4.26	AUD 4.18	1.68M
2026-09-09	AUD 4.25	+0.95%	AUD 4.23	AUD 4.28	AUD 4.22	1.11M
2026-09-08	AUD 4.21	-0.71%	AUD 4.26	AUD 4.28	AUD 4.21	952.43K
2026-09-07	AUD 4.24	+1.19%	AUD 4.19	AUD 4.26	AUD 4.18	981.73K
2026-09-04	AUD 4.19	+1.70%	AUD 4.14	AUD 4.20	AUD 4.13	1.44M
2026-09-03	AUD 4.12	+0.49%	AUD 4.17	AUD 4.18	AUD 4.12	2.02M
2026-09-02	AUD 4.10	-0.97%	AUD 4.11	AUD 4.16	AUD 4.06	2.09M
2026-09-01	AUD 4.14	+0.73%	AUD 4.12	AUD 4.15	AUD 4.08	1.52M
2026-08-31	AUD 4.11	-0.72%	AUD 4.13	AUD 4.16	AUD 4.09	2.76M
2026-08-28	AUD 4.14	+0.24%	AUD 4.14	AUD 4.16	AUD 4.11	1.34M
2026-08-27	AUD 4.13	-2.13%	AUD 4.23	AUD 4.25	AUD 4.12	2.08M
2026-08-26	AUD 4.22	-1.17%	AUD 4.29	AUD 4.32	AUD 4.21	1.77M
2026-08-25	AUD 4.27	-2.95%	AUD 4.28	AUD 4.30	AUD 4.24	802.33K
2026-08-24	AUD 4.40	+0.69%	AUD 4.40	AUD 4.49	AUD 4.39	2.09M
2026-08-21	AUD 4.37	-1.58%	AUD 4.44	AUD 4.48	AUD 4.32	2.05M
2026-08-20	AUD 4.44	0.00%	AUD 4.41	AUD 4.44	AUD 4.35	2.62M
2026-08-19	AUD 4.44	+2.07%	AUD 4.44	AUD 4.57	AUD 4.43	2.61M
2026-08-18	AUD 4.35	+3.08%	AUD 4.33	AUD 4.43	AUD 4.26	1.90M
2026-08-17	AUD 4.22	-0.24%	AUD 4.28	AUD 4.29	AUD 4.17	1.70M
2026-08-14	AUD 4.23	-2.31%	AUD 4.34	AUD 4.35	AUD 4.20	1.04M
2026-08-13	AUD 4.33	-0.23%	AUD 4.38	AUD 4.38	AUD 4.31	982.28K
2026-08-12	AUD 4.34	-1.36%	AUD 4.40	AUD 4.45	AUD 4.31	1.01M
2026-08-11	AUD 4.40	+0.23%	AUD 4.40	AUD 4.48	AUD 4.39	1.21M
2026-08-10	AUD 4.39	+0.69%	AUD 4.33	AUD 4.42	AUD 4.33	1.07M
2026-08-07	AUD 4.36	+1.16%	AUD 4.31	AUD 4.37	AUD 4.29	1.01M
2026-08-06	AUD 4.31	+0.23%	AUD 4.31	AUD 4.37	AUD 4.26	1.51M
2026-08-05	AUD 4.30	-0.23%	AUD 4.33	AUD 4.37	AUD 4.27	1.48M
2026-08-04	AUD 4.31	0.00%	AUD 4.27	AUD 4.34	AUD 4.27	1.22M
2026-08-03	AUD 4.31	-0.92%	AUD 4.35	AUD 4.38	AUD 4.27	1.18M
2026-07-31	AUD 4.35	+1.16%	AUD 4.40	AUD 4.40	AUD 4.31	1.84M
2026-07-30	AUD 4.30	-2.05%	AUD 4.35	AUD 4.40	AUD 4.27	1.99M
2026-07-29	AUD 4.39	+2.09%	AUD 4.30	AUD 4.42	AUD 4.30	1.59M
2026-07-28	AUD 4.30	+0.23%	AUD 4.28	AUD 4.33	AUD 4.22	1.06M
2026-07-27	AUD 4.29	+0.47%	AUD 4.35	AUD 4.35	AUD 4.26	769.27K
2026-07-24	AUD 4.27	-0.23%	AUD 4.28	AUD 4.34	AUD 4.20	2.95M
2026-07-23	AUD 4.28	+0.47%	AUD 4.34	AUD 4.35	AUD 4.24	1.29M
2026-07-22	AUD 4.26	+0.71%	AUD 4.27	AUD 4.27	AUD 4.22	1.35M
2026-07-21	AUD 4.23	-0.24%	AUD 4.24	AUD 4.28	AUD 4.17	2.38M
2026-07-20	AUD 4.24	+0.47%	AUD 4.30	AUD 4.30	AUD 4.18	1.02M
2026-07-17	AUD 4.22	-1.40%	AUD 4.29	AUD 4.37	AUD 4.19	1.28M
2026-07-16	AUD 4.28	+0.23%	AUD 4.35	AUD 4.35	AUD 4.23	2.00M
2026-07-15	AUD 4.27	-1.84%	AUD 4.39	AUD 4.40	AUD 4.26	1.48M
2026-07-14	AUD 4.35	0.00%	AUD 4.34	AUD 4.40	AUD 4.30	1.66M
2026-07-13	AUD 4.35	-0.91%	AUD 4.37	AUD 4.42	AUD 4.30	1.52M
2026-07-10	AUD 4.39	+2.09%	AUD 4.31	AUD 4.42	AUD 4.26	2.11M
2026-07-09	AUD 4.30	-4.23%	AUD 4.35	AUD 4.44	AUD 4.30	1.82M
2026-07-08	AUD 4.49	-0.22%	AUD 4.49	AUD 4.50	AUD 4.39	2.29M
2026-07-07	AUD 4.50	-1.75%	AUD 4.52	AUD 4.59	AUD 4.48	2.29M
2026-07-06	AUD 4.58	-1.72%	AUD 4.60	AUD 4.67	AUD 4.54	1.31M
2026-07-03	AUD 4.66	+0.22%	AUD 4.72	AUD 4.72	AUD 4.64	1.18M
2026-07-02	AUD 4.65	-1.27%	AUD 4.69	AUD 4.71	AUD 4.63	1.00M
2026-07-01	AUD 4.71	+0.21%	AUD 4.75	AUD 4.78	AUD 4.68	1.79M
2026-06-30	AUD 4.70	+1.08%	AUD 4.65	AUD 4.74	AUD 4.62	1.77M
2026-06-29	AUD 4.65	+1.53%	AUD 4.58	AUD 4.66	AUD 4.55	1.29M
2026-06-26	AUD 4.58	+1.78%	AUD 4.54	AUD 4.58	AUD 4.48	1.87M
2026-06-25	AUD 4.50	-0.22%	AUD 4.46	AUD 4.55	AUD 4.46	3.00M
2026-06-24	AUD 4.51	-0.66%	AUD 4.57	AUD 4.59	AUD 4.50	2.85M
2026-06-23	AUD 4.54	+0.22%	AUD 4.58	AUD 4.60	AUD 4.51	2.01M
2026-06-22	AUD 4.53	+2.26%	AUD 4.48	AUD 4.55	AUD 4.45	1.82M
2026-06-19	AUD 4.43	-1.34%	AUD 4.49	AUD 4.49	AUD 4.42	5.13M
2026-06-18	AUD 4.49	-3.23%	AUD 4.61	AUD 4.62	AUD 4.49	1.59M
2026-06-17	AUD 4.64	+0.43%	AUD 4.62	AUD 4.69	AUD 4.55	1.59M
2026-06-16	AUD 4.62	+0.65%	AUD 4.57	AUD 4.64	AUD 4.54	2.01M
2026-06-15	AUD 4.59	+2.23%	AUD 4.56	AUD 4.63	AUD 4.53	3.05M
2026-06-12	AUD 4.49	+3.22%	AUD 4.48	AUD 4.51	AUD 4.42	947.73K
2026-06-11	AUD 4.35	0.00%	AUD 4.31	AUD 4.37	AUD 4.26	2.07M
2026-06-10	AUD 4.35	+0.46%	AUD 4.45	AUD 4.45	AUD 4.31	1.63M
2026-06-09	AUD 4.33	-1.59%	AUD 4.31	AUD 4.36	AUD 4.26	2.22M
2026-06-05	AUD 4.40	-0.68%	AUD 4.42	AUD 4.45	AUD 4.37	1.35M
2026-06-04	AUD 4.43	-1.12%	AUD 4.47	AUD 4.48	AUD 4.39	1.56M
2026-06-03	AUD 4.48	+1.13%	AUD 4.44	AUD 4.51	AUD 4.40	2.23M
2026-06-02	AUD 4.43	-1.34%	AUD 4.30	AUD 4.46	AUD 4.28	2.27M
2026-06-01	AUD 4.49	-0.22%	AUD 4.48	AUD 4.51	AUD 4.44	1.85M
2026-05-29	AUD 4.50	-1.32%	AUD 4.56	AUD 4.59	AUD 4.50	3.42M
2026-05-28	AUD 4.56	-2.15%	AUD 4.63	AUD 4.65	AUD 4.51	3.00M

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
2026-10-01	AUD 4.04	-0.98%	AUD 4.15	AUD 4.15	AUD 4.02	4.45M
2026-09-30	AUD 4.08	-0.49%	AUD 4.09	AUD 4.12	AUD 4.05	3.50M
2026-09-29	AUD 4.10	+1.74%	AUD 4.05	AUD 4.12	AUD 4.01	1.88M
2026-09-28	AUD 4.03	-0.49%	AUD 4.05	AUD 4.09	AUD 4.02	2.85M
2026-09-25	AUD 4.05	-2.88%	AUD 4.14	AUD 4.21	AUD 4.01	1.68M
2026-09-24	AUD 4.17	0.00%	AUD 4.10	AUD 4.19	AUD 4.10	1.18M
2026-09-23	AUD 4.17	+0.48%	AUD 4.17	AUD 4.21	AUD 4.16	777.55K
2026-09-22	AUD 4.15	+0.73%	AUD 4.13	AUD 4.17	AUD 4.12	981.47K
2026-09-21	AUD 4.12	-4.41%	AUD 4.28	AUD 4.29	AUD 4.12	2.18M
2026-09-18	AUD 4.31	+3.11%	AUD 4.23	AUD 4.34	AUD 4.22	2.77M
2026-09-17	AUD 4.18	+1.46%	AUD 4.18	AUD 4.19	AUD 4.14	2.75M
2026-09-16	AUD 4.12	+1.48%	AUD 4.05	AUD 4.14	AUD 4.05	1.85M
2026-09-15	AUD 4.06	-1.22%	AUD 4.08	AUD 4.10	AUD 4.04	1.36M
2026-09-14	AUD 4.11	-0.72%	AUD 4.13	AUD 4.16	AUD 4.09	1.50M
2026-09-11	AUD 4.14	-1.90%	AUD 4.17	AUD 4.20	AUD 4.12	1.82M
2026-09-10	AUD 4.22	-0.71%	AUD 4.24	AUD 4.26	AUD 4.18	1.68M
2026-09-09	AUD 4.25	+0.95%	AUD 4.23	AUD 4.28	AUD 4.22	1.11M
2026-09-08	AUD 4.21	-0.71%	AUD 4.26	AUD 4.28	AUD 4.21	952.43K
2026-09-07	AUD 4.24	+1.19%	AUD 4.19	AUD 4.26	AUD 4.18	981.73K
2026-09-04	AUD 4.19	+1.70%	AUD 4.14	AUD 4.20	AUD 4.13	1.44M
2026-09-03	AUD 4.12	+0.49%	AUD 4.17	AUD 4.18	AUD 4.12	2.02M
2026-09-02	AUD 4.10	-0.97%	AUD 4.11	AUD 4.16	AUD 4.06	2.09M
2026-09-01	AUD 4.14	+0.73%	AUD 4.12	AUD 4.15	AUD 4.08	1.52M
2026-08-31	AUD 4.11	-0.72%	AUD 4.13	AUD 4.16	AUD 4.09	2.76M
2026-08-28	AUD 4.14	+0.24%	AUD 4.14	AUD 4.16	AUD 4.11	1.34M
2026-08-27	AUD 4.13	-2.13%	AUD 4.23	AUD 4.25	AUD 4.12	2.08M
2026-08-26	AUD 4.22	-1.17%	AUD 4.29	AUD 4.32	AUD 4.21	1.77M
2026-08-25	AUD 4.27	-2.95%	AUD 4.28	AUD 4.30	AUD 4.24	802.33K
2026-08-24	AUD 4.40	+0.69%	AUD 4.40	AUD 4.49	AUD 4.39	2.09M
2026-08-21	AUD 4.37	-1.58%	AUD 4.44	AUD 4.48	AUD 4.32	2.05M
2026-08-20	AUD 4.44	0.00%	AUD 4.41	AUD 4.44	AUD 4.35	2.62M
2026-08-19	AUD 4.44	+2.07%	AUD 4.44	AUD 4.57	AUD 4.43	2.61M
2026-08-18	AUD 4.35	+3.08%	AUD 4.33	AUD 4.43	AUD 4.26	1.90M
2026-08-17	AUD 4.22	-0.24%	AUD 4.28	AUD 4.29	AUD 4.17	1.70M
2026-08-14	AUD 4.23	-2.31%	AUD 4.34	AUD 4.35	AUD 4.20	1.04M
2026-08-13	AUD 4.33	-0.23%	AUD 4.38	AUD 4.38	AUD 4.31	982.28K
2026-08-12	AUD 4.34	-1.36%	AUD 4.40	AUD 4.45	AUD 4.31	1.01M
2026-08-11	AUD 4.40	+0.23%	AUD 4.40	AUD 4.48	AUD 4.39	1.21M
2026-08-10	AUD 4.39	+0.69%	AUD 4.33	AUD 4.42	AUD 4.33	1.07M
2026-08-07	AUD 4.36	+1.16%	AUD 4.31	AUD 4.37	AUD 4.29	1.01M
2026-08-06	AUD 4.31	+0.23%	AUD 4.31	AUD 4.37	AUD 4.26	1.51M
2026-08-05	AUD 4.30	-0.23%	AUD 4.33	AUD 4.37	AUD 4.27	1.48M
2026-08-04	AUD 4.31	0.00%	AUD 4.27	AUD 4.34	AUD 4.27	1.22M
2026-08-03	AUD 4.31	-0.92%	AUD 4.35	AUD 4.38	AUD 4.27	1.18M
2026-07-31	AUD 4.35	+1.16%	AUD 4.40	AUD 4.40	AUD 4.31	1.84M
2026-07-30	AUD 4.30	-2.05%	AUD 4.35	AUD 4.40	AUD 4.27	1.99M
2026-07-29	AUD 4.39	+2.09%	AUD 4.30	AUD 4.42	AUD 4.30	1.59M
2026-07-28	AUD 4.30	+0.23%	AUD 4.28	AUD 4.33	AUD 4.22	1.06M
2026-07-27	AUD 4.29	+0.47%	AUD 4.35	AUD 4.35	AUD 4.26	769.27K
2026-07-24	AUD 4.27	-0.23%	AUD 4.28	AUD 4.34	AUD 4.20	2.95M
2026-07-23	AUD 4.28	+0.47%	AUD 4.34	AUD 4.35	AUD 4.24	1.29M
2026-07-22	AUD 4.26	+0.71%	AUD 4.27	AUD 4.27	AUD 4.22	1.35M
2026-07-21	AUD 4.23	-0.24%	AUD 4.24	AUD 4.28	AUD 4.17	2.38M
2026-07-20	AUD 4.24	+0.47%	AUD 4.30	AUD 4.30	AUD 4.18	1.02M
2026-07-17	AUD 4.22	-1.40%	AUD 4.29	AUD 4.37	AUD 4.19	1.28M
2026-07-16	AUD 4.28	+0.23%	AUD 4.35	AUD 4.35	AUD 4.23	2.00M
2026-07-15	AUD 4.27	-1.84%	AUD 4.39	AUD 4.40	AUD 4.26	1.48M
2026-07-14	AUD 4.35	0.00%	AUD 4.34	AUD 4.40	AUD 4.30	1.66M
2026-07-13	AUD 4.35	-0.91%	AUD 4.37	AUD 4.42	AUD 4.30	1.52M
2026-07-10	AUD 4.39	+2.09%	AUD 4.31	AUD 4.42	AUD 4.26	2.11M
2026-07-09	AUD 4.30	-4.23%	AUD 4.35	AUD 4.44	AUD 4.30	1.82M
2026-07-08	AUD 4.49	-0.22%	AUD 4.49	AUD 4.50	AUD 4.39	2.29M
2026-07-07	AUD 4.50	-1.75%	AUD 4.52	AUD 4.59	AUD 4.48	2.29M
2026-07-06	AUD 4.58	-1.72%	AUD 4.60	AUD 4.67	AUD 4.54	1.31M
2026-07-03	AUD 4.66	+0.22%	AUD 4.72	AUD 4.72	AUD 4.64	1.18M
2026-07-02	AUD 4.65	-1.27%	AUD 4.69	AUD 4.71	AUD 4.63	1.00M
2026-07-01	AUD 4.71	+0.21%	AUD 4.75	AUD 4.78	AUD 4.68	1.79M
2026-06-30	AUD 4.70	+1.08%	AUD 4.65	AUD 4.74	AUD 4.62	1.77M
2026-06-29	AUD 4.65	+1.53%	AUD 4.58	AUD 4.66	AUD 4.55	1.29M
2026-06-26	AUD 4.58	+1.78%	AUD 4.54	AUD 4.58	AUD 4.48	1.87M
2026-06-25	AUD 4.50	-0.22%	AUD 4.46	AUD 4.55	AUD 4.46	3.00M
2026-06-24	AUD 4.51	-0.66%	AUD 4.57	AUD 4.59	AUD 4.50	2.85M
2026-06-23	AUD 4.54	+0.22%	AUD 4.58	AUD 4.60	AUD 4.51	2.01M
2026-06-22	AUD 4.53	+2.26%	AUD 4.48	AUD 4.55	AUD 4.45	1.82M
2026-06-19	AUD 4.43	-1.34%	AUD 4.49	AUD 4.49	AUD 4.42	5.13M
2026-06-18	AUD 4.49	-3.23%	AUD 4.61	AUD 4.62	AUD 4.49	1.59M
2026-06-17	AUD 4.64	+0.43%	AUD 4.62	AUD 4.69	AUD 4.55	1.59M
2026-06-16	AUD 4.62	+0.65%	AUD 4.57	AUD 4.64	AUD 4.54	2.01M
2026-06-15	AUD 4.59	+2.23%	AUD 4.56	AUD 4.63	AUD 4.53	3.05M
2026-06-12	AUD 4.49	+3.22%	AUD 4.48	AUD 4.51	AUD 4.42	947.73K
2026-06-11	AUD 4.35	0.00%	AUD 4.31	AUD 4.37	AUD 4.26	2.07M
2026-06-10	AUD 4.35	+0.46%	AUD 4.45	AUD 4.45	AUD 4.31	1.63M
2026-06-09	AUD 4.33	-1.59%	AUD 4.31	AUD 4.36	AUD 4.26	2.22M
2026-06-05	AUD 4.40	-0.68%	AUD 4.42	AUD 4.45	AUD 4.37	1.35M
2026-06-04	AUD 4.43	-1.12%	AUD 4.47	AUD 4.48	AUD 4.39	1.56M
2026-06-03	AUD 4.48	+1.13%	AUD 4.44	AUD 4.51	AUD 4.40	2.23M
2026-06-02	AUD 4.43	-1.34%	AUD 4.30	AUD 4.46	AUD 4.28	2.27M
2026-06-01	AUD 4.49	-0.22%	AUD 4.48	AUD 4.51	AUD 4.44	1.85M
2026-05-29	AUD 4.50	-1.32%	AUD 4.56	AUD 4.59	AUD 4.50	3.42M
2026-05-28	AUD 4.56	-2.15%	AUD 4.63	AUD 4.65	AUD 4.51	3.00M