ASX - Delayed Quote AUD

Dalaroo Metals Ltd (DAL.AX)

Compare
0.0230 0.0000 (0.00%)
At close: November 14 at 12:39 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 14, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 45,706
Nov 13, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Nov 12, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Nov 11, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Nov 8, 2024 0.0260 0.0270 0.0260 0.0270 0.0270 633,485
Nov 7, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 300,000
Nov 6, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Nov 5, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Nov 4, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 143
Nov 1, 2024 0.0270 0.0270 0.0230 0.0250 0.0250 55,195
Oct 31, 2024 0.0250 0.0260 0.0250 0.0260 0.0260 495,495
Oct 30, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Oct 29, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Oct 28, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Oct 25, 2024 0.0240 0.0270 0.0240 0.0270 0.0270 456,200
Oct 24, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 1,344
Oct 23, 2024 0.0240 0.0250 0.0240 0.0250 0.0250 31,345
Oct 22, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 216,875
Oct 21, 2024 0.0250 0.0250 0.0240 0.0240 0.0240 53,000
Oct 18, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 502,455
Oct 17, 2024 0.0250 0.0250 0.0240 0.0250 0.0250 165,000
Oct 16, 2024 0.0240 0.0240 0.0230 0.0230 0.0230 159,691
Oct 15, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 52,234
Oct 14, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 189,378
Oct 11, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 60,000
Oct 10, 2024 0.0230 0.0260 0.0210 0.0230 0.0230 773,213
Oct 9, 2024 0.0230 0.0260 0.0230 0.0260 0.0260 121,823
Oct 8, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Oct 7, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Oct 4, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 3,920
Oct 3, 2024 0.0250 0.0250 0.0240 0.0240 0.0240 216,254
Oct 2, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 301,560
Oct 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 107,000
Sep 30, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 230,000
Sep 27, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Sep 26, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Sep 25, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Sep 24, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Sep 23, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Sep 20, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Sep 19, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 5,000
Sep 18, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Sep 17, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 31,500
Sep 16, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 16,944
Sep 13, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Sep 12, 2024 0.0280 0.0330 0.0280 0.0330 0.0330 1,287,307
Sep 11, 2024 0.0230 0.0280 0.0230 0.0280 0.0280 795,427
Sep 10, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Sep 9, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 383,906
Sep 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 65,072
Sep 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 100,000
Aug 30, 2024 0.0240 0.0270 0.0240 0.0270 0.0270 450,000
Aug 29, 2024 0.0200 0.0240 0.0200 0.0240 0.0240 191,414
Aug 28, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Aug 27, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 10,000
Aug 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 21, 2024 0.0220 0.0220 0.0200 0.0200 0.0200 474,522
Aug 20, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 131
Aug 19, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 30,000
Aug 16, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 40,250
Aug 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 176,624
Aug 13, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 12, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 9, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 8, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 7, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 6, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 5, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 2, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 1, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 1,010,145
Jul 31, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jul 30, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jul 29, 2024 0.0250 0.0250 0.0240 0.0240 0.0240 100,087
Jul 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 175,470
Jul 22, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Jul 19, 2024 0.0270 0.0270 0.0260 0.0260 0.0260 174,242
Jul 18, 2024 0.0280 0.0290 0.0280 0.0290 0.0290 366,709
Jul 17, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 2,602
Jul 16, 2024 0.0280 0.0280 0.0270 0.0270 0.0270 337,846
Jul 15, 2024 0.0280 0.0290 0.0280 0.0290 0.0290 106,204
Jul 12, 2024 0.0270 0.0300 0.0270 0.0300 0.0300 69,343
Jul 11, 2024 0.0280 0.0280 0.0270 0.0270 0.0270 92,382
Jul 10, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 763,596
Jul 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 18,888
Jul 4, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jul 3, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jul 2, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 3,848
Jul 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Jun 28, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 325,000
Jun 27, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 79,827
Jun 26, 2024 0.0220 0.0220 0.0190 0.0220 0.0220 2,164,192
Jun 25, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jun 24, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jun 21, 2024 0.0200 0.0250 0.0200 0.0240 0.0240 2,372,189
Jun 20, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 337,978
Jun 19, 2024 0.0170 0.0190 0.0170 0.0190 0.0190 471,977
Jun 18, 2024 0.0210 0.0210 0.0170 0.0170 0.0170 151,125
Jun 17, 2024 0.0220 0.0220 0.0210 0.0210 0.0210 1,085,454
Jun 14, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 6,875
Jun 13, 2024 0.0220 0.0220 0.0210 0.0210 0.0210 300,571
Jun 12, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 98,184
Jun 11, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jun 7, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 63,483
Jun 6, 2024 0.0230 0.0230 0.0220 0.0220 0.0220 6,568
Jun 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 4, 2024 0.0240 0.0250 0.0220 0.0250 0.0250 577,754
Jun 3, 2024 0.0240 0.0250 0.0230 0.0245 0.0245 494,753
May 31, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,603
May 30, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
May 29, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 83,633
May 28, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 151,377
May 27, 2024 0.0280 0.0280 0.0250 0.0250 0.0250 424,113
May 24, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
May 23, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
May 22, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 30,000
May 21, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 36,049
May 20, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 14,095
May 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 100,000
May 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 15, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 160,934
May 14, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 100,000
May 13, 2024 0.0260 0.0270 0.0250 0.0250 0.0250 235,086
May 10, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 85,125
May 9, 2024 0.0260 0.0270 0.0260 0.0270 0.0270 267,650
May 8, 2024 0.0260 0.0280 0.0250 0.0280 0.0280 1,227,394
May 7, 2024 0.0220 0.0260 0.0200 0.0260 0.0260 813,693
May 6, 2024 0.0200 0.0220 0.0200 0.0220 0.0220 128,633
May 3, 2024 0.0180 0.0210 0.0180 0.0210 0.0210 422,322
May 2, 2024 0.0200 0.0210 0.0200 0.0200 0.0200 300,124
May 1, 2024 0.0230 0.0230 0.0180 0.0180 0.0180 814,949
Apr 30, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Apr 29, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 100,000
Apr 26, 2024 0.0240 0.0240 0.0230 0.0230 0.0230 144,434
Apr 24, 2024 0.0210 0.0230 0.0210 0.0210 0.0210 892,175
Apr 23, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 52,631
Apr 22, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 13,066
Apr 19, 2024 0.0200 0.0200 0.0170 0.0180 0.0180 601,657
Apr 18, 2024 0.0230 0.0230 0.0210 0.0210 0.0210 1,059,000
Apr 17, 2024 0.0260 0.0290 0.0210 0.0220 0.0220 4,016,903
Apr 16, 2024 0.0410 0.0450 0.0240 0.0240 0.0240 20,204,193
Apr 15, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Apr 12, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Apr 11, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 10,000
Apr 10, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Apr 9, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Apr 8, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Apr 5, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Apr 4, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 30,543
Apr 3, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Apr 2, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 28, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 3
Mar 27, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 26, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 25, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 58,843
Mar 22, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 21, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 20, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 137,000
Mar 19, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Mar 18, 2024 0.0190 0.0190 0.0170 0.0170 0.0170 95,290
Mar 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 12, 2024 0.0205 0.0205 0.0200 0.0200 0.0200 78,995
Mar 11, 2024 0.0170 0.0200 0.0170 0.0200 0.0200 326,566
Mar 8, 2024 0.0190 0.0190 0.0170 0.0170 0.0170 246,000
Mar 7, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 6, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 138,354
Mar 5, 2024 0.0190 0.0190 0.0130 0.0160 0.0160 1,013,978
Mar 4, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 29,420
Mar 1, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 95,953
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 130,000
Feb 26, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 227,227
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 25,000
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 140,000
Feb 15, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Feb 14, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Feb 13, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Feb 12, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Feb 9, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Feb 8, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Feb 7, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Feb 6, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 90
Feb 5, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 2, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 1, 2024 0.0200 0.0210 0.0200 0.0210 0.0210 305,528
Jan 31, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 119,059
Jan 30, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 342,472
Jan 29, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jan 25, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 168,914
Jan 24, 2024 0.0230 0.0230 0.0220 0.0220 0.0220 78,346
Jan 23, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 22, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 118,067
Jan 19, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jan 18, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 1,530
Jan 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10
Jan 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 393
Jan 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 11, 2024 0.0230 0.0250 0.0230 0.0250 0.0250 147,353
Jan 10, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 250,000
Jan 9, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 8, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 457,000
Jan 5, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jan 4, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jan 3, 2024 0.0230 0.0240 0.0230 0.0230 0.0230 488,525
Jan 2, 2024 0.0230 0.0240 0.0220 0.0220 0.0220 661,491
Dec 29, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Dec 28, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Dec 27, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 20,000
Dec 22, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 143,014
Dec 21, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Dec 20, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 240,000
Dec 19, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 93,824
Dec 18, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Dec 15, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 298,821
Dec 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 444,095
Dec 12, 2023 0.0220 0.0220 0.0200 0.0210 0.0210 527,494
Dec 11, 2023 0.0230 0.0250 0.0230 0.0240 0.0240 684,696
Dec 8, 2023 0.0230 0.0250 0.0230 0.0250 0.0250 449,617
Dec 7, 2023 0.0270 0.0270 0.0220 0.0220 0.0220 1,815,223
Dec 6, 2023 0.0270 0.0270 0.0250 0.0270 0.0270 421,916
Dec 5, 2023 0.0310 0.0310 0.0260 0.0260 0.0260 1,396,085
Dec 4, 2023 0.0380 0.0380 0.0300 0.0300 0.0300 3,809,957
Dec 1, 2023 0.0310 0.0580 0.0310 0.0350 0.0350 43,143,511
Nov 30, 2023 0.0280 0.0290 0.0260 0.0290 0.0290 322,533
Nov 29, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Nov 28, 2023 0.0300 0.0300 0.0280 0.0280 0.0280 482,695
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 278,306
Nov 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 80,000
Nov 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 30,755
Nov 21, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Nov 20, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Nov 17, 2023 0.0310 0.0320 0.0300 0.0320 0.0320 423,189
Nov 16, 2023 0.0320 0.0320 0.0310 0.0310 0.0310 192,625
Nov 15, 2023 0.0350 0.0360 0.0350 0.0350 0.0350 301,109

Related Tickers