Data#3 Limited. DTL
ASX · Australia · Technology Services
AUD 13.79+1.16 (+9.18%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 12.63 | +13.68% | AUD 10.94 | AUD 13.74 | AUD 10.90 | 1.18M |
| 2026-09-30 | AUD 11.11 | +0.91% | AUD 10.95 | AUD 11.14 | AUD 10.93 | 549.74K |
| 2026-09-29 | AUD 11.01 | 0.00% | AUD 11.23 | AUD 11.38 | AUD 10.97 | 266.48K |
| 2026-09-28 | AUD 11.01 | -0.81% | AUD 11.10 | AUD 11.12 | AUD 10.90 | 232.52K |
| 2026-09-25 | AUD 11.10 | -1.86% | AUD 11.30 | AUD 11.30 | AUD 11.06 | 140.22K |
| 2026-09-24 | AUD 11.31 | +2.35% | AUD 10.90 | AUD 11.39 | AUD 10.80 | 491.79K |
| 2026-09-23 | AUD 11.05 | -2.81% | AUD 11.32 | AUD 11.39 | AUD 11.03 | 412.46K |
| 2026-09-22 | AUD 11.37 | +2.25% | AUD 11.49 | AUD 11.49 | AUD 11.16 | 427.44K |
| 2026-09-21 | AUD 11.12 | +0.27% | AUD 10.98 | AUD 11.17 | AUD 10.97 | 337.69K |
| 2026-09-18 | AUD 11.09 | +3.36% | AUD 10.67 | AUD 11.11 | AUD 10.66 | 1.03M |
| 2026-09-17 | AUD 10.73 | +0.85% | AUD 10.69 | AUD 10.87 | AUD 10.61 | 449.57K |
| 2026-09-16 | AUD 10.64 | +0.57% | AUD 10.54 | AUD 10.79 | AUD 10.52 | 440.25K |
| 2026-09-15 | AUD 10.58 | +0.19% | AUD 10.50 | AUD 10.63 | AUD 10.44 | 218.11K |
| 2026-09-14 | AUD 10.56 | +0.86% | AUD 10.63 | AUD 10.69 | AUD 10.45 | 265.95K |
| 2026-09-11 | AUD 10.47 | -0.66% | AUD 10.32 | AUD 10.55 | AUD 10.30 | 298.30K |
| 2026-09-10 | AUD 10.54 | +0.96% | AUD 10.34 | AUD 10.55 | AUD 10.34 | 210.24K |
| 2026-09-09 | AUD 10.44 | -0.48% | AUD 10.45 | AUD 10.61 | AUD 10.40 | 284.57K |
| 2026-09-08 | AUD 10.49 | -2.60% | AUD 10.90 | AUD 10.90 | AUD 10.44 | 401.28K |
| 2026-09-07 | AUD 10.77 | -2.36% | AUD 11.05 | AUD 11.05 | AUD 10.76 | 229.72K |
| 2026-09-04 | AUD 11.03 | +2.04% | AUD 10.83 | AUD 11.15 | AUD 10.83 | 357.35K |
| 2026-09-03 | AUD 10.81 | -1.37% | AUD 11.00 | AUD 11.06 | AUD 10.69 | 428.36K |
| 2026-09-02 | AUD 10.96 | -0.99% | AUD 10.95 | AUD 11.00 | AUD 10.81 | 314.24K |
| 2026-09-01 | AUD 11.07 | +0.45% | AUD 10.90 | AUD 11.24 | AUD 10.86 | 364.76K |
| 2026-08-31 | AUD 11.02 | -1.25% | AUD 11.03 | AUD 11.18 | AUD 10.93 | 591.80K |
| 2026-08-28 | AUD 11.16 | +1.64% | AUD 11.02 | AUD 11.31 | AUD 11.02 | 395.98K |
| 2026-08-27 | AUD 10.98 | -1.08% | AUD 11.33 | AUD 11.44 | AUD 10.89 | 554.16K |
| 2026-08-26 | AUD 11.10 | -5.37% | AUD 11.74 | AUD 11.74 | AUD 10.89 | 928.39K |
| 2026-08-25 | AUD 11.73 | +5.77% | AUD 11.06 | AUD 11.81 | AUD 11.00 | 1.26M |
| 2026-08-24 | AUD 11.09 | +17.85% | AUD 9.71 | AUD 11.10 | AUD 9.71 | 1.66M |
| 2026-08-21 | AUD 9.41 | -1.36% | AUD 9.40 | AUD 9.50 | AUD 9.25 | 409.19K |
| 2026-08-20 | AUD 9.54 | +1.17% | AUD 9.50 | AUD 9.60 | AUD 9.38 | 288.16K |
| 2026-08-19 | AUD 9.43 | -4.94% | AUD 9.53 | AUD 9.58 | AUD 9.14 | 763.63K |
| 2026-08-18 | AUD 9.92 | -0.80% | AUD 9.75 | AUD 9.94 | AUD 9.60 | 361.65K |
| 2026-08-17 | AUD 10.00 | -0.10% | AUD 10.05 | AUD 10.08 | AUD 9.94 | 345.88K |
| 2026-08-14 | AUD 10.01 | +0.20% | AUD 9.99 | AUD 10.15 | AUD 9.90 | 373.52K |
| 2026-08-13 | AUD 9.99 | -0.30% | AUD 10.04 | AUD 10.15 | AUD 9.83 | 334.00K |
| 2026-08-12 | AUD 10.02 | -2.15% | AUD 10.24 | AUD 10.24 | AUD 9.95 | 372.17K |
| 2026-08-11 | AUD 10.24 | +1.89% | AUD 9.59 | AUD 10.27 | AUD 9.59 | 416.60K |
| 2026-08-10 | AUD 10.05 | +1.11% | AUD 9.90 | AUD 10.10 | AUD 9.90 | 550.54K |
| 2026-08-07 | AUD 9.94 | -0.90% | AUD 10.05 | AUD 10.09 | AUD 9.90 | 279.36K |
| 2026-08-06 | AUD 10.03 | -0.40% | AUD 9.92 | AUD 10.10 | AUD 9.80 | 286.49K |
| 2026-08-05 | AUD 10.07 | +1.92% | AUD 9.90 | AUD 10.14 | AUD 9.60 | 508.88K |
| 2026-08-04 | AUD 9.88 | +1.54% | AUD 9.80 | AUD 9.96 | AUD 9.76 | 414.73K |
| 2026-08-03 | AUD 9.73 | -0.31% | AUD 9.82 | AUD 9.82 | AUD 9.43 | 235.01K |
| 2026-07-31 | AUD 9.76 | +0.21% | AUD 9.82 | AUD 9.83 | AUD 9.67 | 667.39K |
| 2026-07-30 | AUD 9.74 | -1.22% | AUD 10.00 | AUD 10.00 | AUD 9.70 | 291.75K |
| 2026-07-29 | AUD 9.86 | +0.10% | AUD 9.96 | AUD 10.00 | AUD 9.82 | 459.10K |
| 2026-07-28 | AUD 9.85 | -0.30% | AUD 9.86 | AUD 9.99 | AUD 9.77 | 371.10K |
| 2026-07-27 | AUD 9.88 | +1.54% | AUD 9.94 | AUD 9.97 | AUD 9.75 | 209.08K |
| 2026-07-24 | AUD 9.73 | -2.51% | AUD 10.04 | AUD 10.04 | AUD 9.66 | 254.41K |
| 2026-07-23 | AUD 9.98 | -0.20% | AUD 9.96 | AUD 10.17 | AUD 9.90 | 557.33K |
| 2026-07-22 | AUD 10.00 | +2.25% | AUD 9.86 | AUD 10.02 | AUD 9.76 | 605.66K |
| 2026-07-21 | AUD 9.78 | +3.06% | AUD 9.55 | AUD 9.89 | AUD 9.48 | 588.50K |
| 2026-07-20 | AUD 9.49 | +0.11% | AUD 9.55 | AUD 9.63 | AUD 9.40 | 235.97K |
| 2026-07-17 | AUD 9.48 | +0.42% | AUD 9.45 | AUD 9.63 | AUD 9.44 | 401.91K |
| 2026-07-16 | AUD 9.44 | -0.42% | AUD 9.43 | AUD 9.48 | AUD 9.32 | 342.43K |
| 2026-07-15 | AUD 9.48 | -0.84% | AUD 9.61 | AUD 9.68 | AUD 9.31 | 286.80K |
| 2026-07-14 | AUD 9.56 | +1.38% | AUD 9.43 | AUD 9.65 | AUD 9.40 | 320.58K |
| 2026-07-13 | AUD 9.43 | -0.63% | AUD 9.48 | AUD 9.49 | AUD 9.30 | 229.22K |
| 2026-07-10 | AUD 9.49 | +0.21% | AUD 9.48 | AUD 9.59 | AUD 9.37 | 255.23K |
| 2026-07-09 | AUD 9.47 | +0.42% | AUD 9.21 | AUD 9.53 | AUD 9.21 | 548.45K |
| 2026-07-08 | AUD 9.43 | -0.11% | AUD 9.20 | AUD 9.43 | AUD 9.20 | 204.74K |
| 2026-07-07 | AUD 9.44 | +0.21% | AUD 9.43 | AUD 9.48 | AUD 9.30 | 230.84K |
| 2026-07-06 | AUD 9.42 | 0.00% | AUD 9.34 | AUD 9.47 | AUD 9.15 | 382.48K |
| 2026-07-03 | AUD 9.42 | -0.84% | AUD 9.55 | AUD 9.55 | AUD 9.36 | 186.02K |
| 2026-07-02 | AUD 9.50 | +0.74% | AUD 9.57 | AUD 9.64 | AUD 9.43 | 520.15K |
| 2026-07-01 | AUD 9.43 | -4.26% | AUD 9.74 | AUD 9.88 | AUD 9.24 | 867.08K |
| 2026-06-30 | AUD 9.85 | +0.10% | AUD 9.87 | AUD 10.03 | AUD 9.85 | 449.62K |
| 2026-06-29 | AUD 9.84 | +0.41% | AUD 9.92 | AUD 10.05 | AUD 9.81 | 311.04K |
| 2026-06-26 | AUD 9.80 | -0.51% | AUD 9.85 | AUD 9.89 | AUD 9.71 | 336.04K |
| 2026-06-25 | AUD 9.85 | +0.51% | AUD 9.84 | AUD 9.92 | AUD 9.76 | 179.77K |
| 2026-06-24 | AUD 9.80 | +1.24% | AUD 9.75 | AUD 9.85 | AUD 9.62 | 453.12K |
| 2026-06-23 | AUD 9.68 | -1.02% | AUD 9.70 | AUD 9.84 | AUD 9.51 | 328.01K |
| 2026-06-22 | AUD 9.78 | +1.35% | AUD 9.70 | AUD 9.84 | AUD 9.62 | 311.95K |
| 2026-06-19 | AUD 9.65 | -2.33% | AUD 9.95 | AUD 10.07 | AUD 9.64 | 1.60M |
| 2026-06-18 | AUD 9.88 | -0.60% | AUD 9.91 | AUD 10.09 | AUD 9.80 | 649.25K |
| 2026-06-17 | AUD 9.94 | +0.61% | AUD 9.95 | AUD 9.95 | AUD 9.73 | 441.23K |
| 2026-06-16 | AUD 9.88 | +0.71% | AUD 9.70 | AUD 9.94 | AUD 9.70 | 356.36K |
| 2026-06-15 | AUD 9.81 | +1.13% | AUD 9.75 | AUD 9.81 | AUD 9.60 | 319.10K |
| 2026-06-12 | AUD 9.70 | +0.21% | AUD 9.76 | AUD 9.80 | AUD 9.60 | 272.59K |
| 2026-06-11 | AUD 9.68 | +0.62% | AUD 9.58 | AUD 9.79 | AUD 9.56 | 588.87K |
| 2026-06-10 | AUD 9.62 | +0.94% | AUD 9.50 | AUD 9.73 | AUD 9.49 | 345.97K |
| 2026-06-09 | AUD 9.53 | +0.21% | AUD 9.40 | AUD 9.70 | AUD 9.29 | 500.23K |
| 2026-06-05 | AUD 9.51 | +2.04% | AUD 9.40 | AUD 9.51 | AUD 9.10 | 284.81K |
| 2026-06-04 | AUD 9.32 | 0.00% | AUD 9.18 | AUD 9.37 | AUD 9.11 | 304.99K |
| 2026-06-03 | AUD 9.32 | -2.00% | AUD 9.51 | AUD 9.51 | AUD 9.32 | 418.99K |
| 2026-06-02 | AUD 9.51 | +1.28% | AUD 9.38 | AUD 9.53 | AUD 9.32 | 1.15M |
| 2026-06-01 | AUD 9.39 | +4.10% | AUD 9.20 | AUD 9.56 | AUD 9.14 | 613.69K |
| 2026-05-29 | AUD 9.02 | +2.85% | AUD 8.87 | AUD 9.15 | AUD 8.85 | 704.46K |
| 2026-05-28 | AUD 8.77 | +0.23% | AUD 8.60 | AUD 8.87 | AUD 8.60 | 543.62K |