ASX - Delayed Quote AUD
Dropsuite Limited (DSE.AX)
At close: 4:10 PM GMT+11
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 3.9500 | 3.9700 | 3.8900 | 3.9400 | 3.9400 | 57,530 |
| Nov 4, 2024 | 4.0500 | 4.0500 | 3.8900 | 3.9900 | 3.9900 | 150,765 |
| Nov 1, 2024 | 4.0100 | 4.0500 | 3.9500 | 4.0000 | 4.0000 | 6,352 |
| Oct 31, 2024 | 4.0400 | 4.0400 | 3.9500 | 3.9500 | 3.9500 | 26,549 |
| Oct 29, 2024 | 4.0500 | 4.0600 | 3.9600 | 3.9600 | 3.9600 | 130,849 |
| Oct 28, 2024 | 4.0600 | 4.0800 | 4.0200 | 4.0800 | 4.0800 | 86,742 |
| Oct 25, 2024 | 4.0600 | 4.0600 | 3.9400 | 4.0500 | 4.0500 | 187,690 |
| Oct 24, 2024 | 4.1000 | 4.1000 | 4.0300 | 4.0600 | 4.0600 | 278,324 |
| Oct 23, 2024 | 3.7800 | 4.1100 | 3.7800 | 4.1100 | 4.1100 | 298,584 |
| Oct 22, 2024 | 3.7000 | 3.7900 | 3.7000 | 3.7900 | 3.7900 | 45,066 |
| Oct 21, 2024 | 3.6000 | 3.7400 | 3.5800 | 3.7400 | 3.7400 | 101,233 |
| Oct 18, 2024 | 3.5500 | 3.5700 | 3.5500 | 3.5500 | 3.5500 | 90,593 |
| Oct 17, 2024 | 3.5500 | 3.5500 | 3.4400 | 3.4900 | 3.4900 | 12,594 |
| Oct 16, 2024 | 3.5000 | 3.5500 | 3.4300 | 3.5500 | 3.5500 | 10,760 |
| Oct 15, 2024 | 3.5000 | 3.5500 | 3.4400 | 3.5500 | 3.5500 | 20,019 |
| Oct 14, 2024 | 3.6000 | 3.6000 | 3.4700 | 3.6000 | 3.6000 | 107,371 |
| Oct 11, 2024 | 3.5900 | 3.6000 | 3.5200 | 3.6000 | 3.6000 | 35,053 |
| Oct 10, 2024 | 3.3900 | 3.6300 | 3.3600 | 3.6000 | 3.6000 | 283,093 |
| Oct 9, 2024 | 3.3800 | 3.4000 | 3.3300 | 3.4000 | 3.4000 | 28,811 |
| Oct 8, 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3800 | 3.3800 | 185,540 |
| Oct 7, 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 10,613 |
| Oct 4, 2024 | 3.3400 | 3.3800 | 3.3000 | 3.3100 | 3.3100 | 41,307 |
| Oct 3, 2024 | 3.2900 | 3.3400 | 3.2900 | 3.3400 | 3.3400 | 2,610 |
| Oct 2, 2024 | 3.3900 | 3.3900 | 3.2900 | 3.2900 | 3.2900 | 16,608 |
| Oct 1, 2024 | 3.3700 | 3.4000 | 3.3700 | 3.4000 | 3.4000 | 64,804 |
| Sep 30, 2024 | 3.3900 | 3.4100 | 3.3500 | 3.4000 | 3.4000 | 16,935 |
| Sep 27, 2024 | 3.4000 | 3.4400 | 3.3700 | 3.4100 | 3.4100 | 38,800 |
| Sep 26, 2024 | 3.4000 | 3.4400 | 3.3700 | 3.4400 | 3.4400 | 16,526 |
| Sep 25, 2024 | 3.4000 | 3.4400 | 3.2900 | 3.4000 | 3.4000 | 83,040 |
| Sep 24, 2024 | 3.4100 | 3.4100 | 3.3450 | 3.4000 | 3.4000 | 19,973 |
| Sep 23, 2024 | 3.4300 | 3.4300 | 3.3300 | 3.4100 | 3.4100 | 287,780 |
| Sep 20, 2024 | 3.4100 | 3.4800 | 3.3200 | 3.4000 | 3.4000 | 38,281 |
| Sep 19, 2024 | 3.4100 | 3.5000 | 3.4000 | 3.4100 | 3.4100 | 72,766 |
| Sep 18, 2024 | 3.3900 | 3.4100 | 3.3900 | 3.4000 | 3.4000 | 73,811 |
| Sep 17, 2024 | 3.3600 | 3.4200 | 3.3600 | 3.3900 | 3.3900 | 109,438 |
| Sep 16, 2024 | 3.2700 | 3.4100 | 3.2700 | 3.3600 | 3.3600 | 48,226 |
| Sep 13, 2024 | 3.4500 | 3.4600 | 3.2800 | 3.2900 | 3.2900 | 19,713 |
| Sep 12, 2024 | 3.3300 | 3.4800 | 3.3300 | 3.4300 | 3.4300 | 100,772 |
| Sep 11, 2024 | 3.3200 | 3.3500 | 3.3200 | 3.3350 | 3.3350 | 8,174 |
| Sep 10, 2024 | 3.3400 | 3.3900 | 3.3300 | 3.3300 | 3.3300 | 5,854 |
| Sep 9, 2024 | 3.3300 | 3.3900 | 3.3300 | 3.3900 | 3.3900 | 5,753 |
| Sep 6, 2024 | 3.3000 | 3.3800 | 3.3000 | 3.3800 | 3.3800 | 27,386 |
| Sep 5, 2024 | 3.3300 | 3.3500 | 3.2900 | 3.3000 | 3.3000 | 45,883 |
| Sep 4, 2024 | 3.2900 | 3.3800 | 3.2900 | 3.3300 | 3.3300 | 57,435 |
| Sep 3, 2024 | 3.3800 | 3.3800 | 3.2550 | 3.2900 | 3.2900 | 21,082 |
| Sep 2, 2024 | 3.2900 | 3.4200 | 3.2900 | 3.3400 | 3.3400 | 11,842 |
| Aug 30, 2024 | 3.2400 | 3.3000 | 3.2300 | 3.2700 | 3.2700 | 65,976 |
| Aug 29, 2024 | 3.3300 | 3.3300 | 3.1200 | 3.2400 | 3.2400 | 115,709 |
| Aug 28, 2024 | 3.3600 | 3.4300 | 3.2800 | 3.3400 | 3.3400 | 20,261 |
| Aug 26, 2024 | 3.4200 | 3.5400 | 3.4200 | 3.4200 | 3.4200 | 18,838 |
| Aug 23, 2024 | 3.4300 | 3.4900 | 3.3700 | 3.4200 | 3.4200 | 8,112 |
| Aug 22, 2024 | 3.2900 | 3.5200 | 3.2900 | 3.3700 | 3.3700 | 39,068 |
| Aug 21, 2024 | 3.3700 | 3.3700 | 3.3200 | 3.3500 | 3.3500 | 3,661 |
| Aug 20, 2024 | 3.4300 | 3.5300 | 3.3000 | 3.3100 | 3.3100 | 47,094 |
| Aug 19, 2024 | 3.5500 | 3.5500 | 3.4300 | 3.4400 | 3.4400 | 12,717 |
| Aug 16, 2024 | 3.5400 | 3.5600 | 3.4200 | 3.5200 | 3.5200 | 31,205 |
| Aug 15, 2024 | 3.4800 | 3.5500 | 3.3200 | 3.5400 | 3.5400 | 102,604 |
| Aug 14, 2024 | 3.4800 | 3.5000 | 3.2600 | 3.4800 | 3.4800 | 34,941 |
| Aug 13, 2024 | 3.3100 | 3.3800 | 3.2800 | 3.3800 | 3.3800 | 5,992 |
| Aug 12, 2024 | 3.3300 | 3.3600 | 3.2500 | 3.2500 | 3.2500 | 50,934 |
| Aug 9, 2024 | 3.3300 | 3.3800 | 3.3300 | 3.3500 | 3.3500 | 195,563 |
| Aug 8, 2024 | 3.2800 | 3.3500 | 3.2500 | 3.3500 | 3.3500 | 8,682 |
| Aug 7, 2024 | 3.4100 | 3.4100 | 3.2800 | 3.2800 | 3.2800 | 8,105 |
| Aug 6, 2024 | 3.3700 | 3.4550 | 3.2900 | 3.4500 | 3.4500 | 22,211 |
| Aug 5, 2024 | 3.5000 | 3.5000 | 3.3600 | 3.3700 | 3.3700 | 24,343 |
| Aug 2, 2024 | 3.4500 | 3.5100 | 3.4500 | 3.5000 | 3.5000 | 10,592 |
| Aug 1, 2024 | 3.5100 | 3.5400 | 3.4400 | 3.4500 | 3.4500 | 57,727 |
| Jul 31, 2024 | 3.5100 | 3.5500 | 3.5000 | 3.5100 | 3.5100 | 57,997 |
| Jul 30, 2024 | 3.5600 | 3.5600 | 3.4900 | 3.5000 | 3.5000 | 22,304 |
| Jul 29, 2024 | 3.5200 | 3.5700 | 3.5000 | 3.5100 | 3.5100 | 32,041 |
| Jul 26, 2024 | 3.4300 | 3.4900 | 3.4000 | 3.4500 | 3.4500 | 13,846 |
| Jul 25, 2024 | 3.4600 | 3.4600 | 3.3500 | 3.4300 | 3.4300 | 88,930 |
| Jul 24, 2024 | 3.4500 | 3.5000 | 3.4000 | 3.4800 | 3.4800 | 181,379 |
| Jul 23, 2024 | 3.4000 | 3.5800 | 3.4000 | 3.5000 | 3.5000 | 245,872 |
| Jul 22, 2024 | 3.1500 | 3.4200 | 3.1500 | 3.4000 | 3.4000 | 441,492 |
| Jul 19, 2024 | 3.1000 | 3.1000 | 3.0200 | 3.0700 | 3.0700 | 14,884 |
| Jul 18, 2024 | 3.0200 | 3.1000 | 3.0200 | 3.0900 | 3.0900 | 23,924 |
| Jul 17, 2024 | 2.9400 | 3.0400 | 2.9200 | 3.0000 | 3.0000 | 100,090 |
| Jul 16, 2024 | 2.7400 | 2.9500 | 2.7400 | 2.9500 | 2.9500 | 44,021 |
| Jul 15, 2024 | 2.8400 | 2.8600 | 2.6300 | 2.8400 | 2.8400 | 61,048 |
| Jul 12, 2024 | 2.8300 | 2.8500 | 2.7300 | 2.8400 | 2.8400 | 91,068 |
| Jul 11, 2024 | 2.8150 | 2.8500 | 2.7700 | 2.8500 | 2.8500 | 48,499 |
| Jul 10, 2024 | 2.8000 | 2.8050 | 2.7600 | 2.7900 | 2.7900 | 10,093 |
| Jul 9, 2024 | 2.8900 | 2.8900 | 2.8500 | 2.8500 | 2.8500 | 308 |
| Jul 8, 2024 | 2.8500 | 2.9000 | 2.7800 | 2.9000 | 2.9000 | 6,334 |
| Jul 5, 2024 | 2.7900 | 2.9000 | 2.7900 | 2.8500 | 2.8500 | 53,549 |
| Jul 4, 2024 | 2.7500 | 2.7900 | 2.7300 | 2.7900 | 2.7900 | 278,441 |
| Jul 3, 2024 | 2.7900 | 2.8000 | 2.7300 | 2.7300 | 2.7300 | 16,803 |
| Jul 2, 2024 | 2.8000 | 2.8000 | 2.7100 | 2.8000 | 2.8000 | 5,477 |
| Jul 1, 2024 | 2.7500 | 2.7800 | 2.6900 | 2.7500 | 2.7500 | 22,226 |
| Jun 28, 2024 | 2.7400 | 2.7800 | 2.6200 | 2.7700 | 2.7700 | 19,046 |
| Jun 27, 2024 | 2.7600 | 2.7700 | 2.6800 | 2.7700 | 2.7700 | 24,912 |
| Jun 26, 2024 | 2.6500 | 2.7200 | 2.6500 | 2.7200 | 2.7200 | 110,854 |
| Jun 25, 2024 | 2.7100 | 2.7500 | 2.6600 | 2.7000 | 2.7000 | 286,424 |
| Jun 24, 2024 | 2.6500 | 2.7200 | 2.5800 | 2.7200 | 2.7200 | 37,944 |
| Jun 21, 2024 | 2.6300 | 2.7300 | 2.6300 | 2.6600 | 2.6600 | 13,203 |
| Jun 20, 2024 | 2.7300 | 2.7300 | 2.6000 | 2.6300 | 2.6300 | 33,137 |
| Jun 19, 2024 | 2.6300 | 2.7400 | 2.5200 | 2.7400 | 2.7400 | 82,204 |
| Jun 18, 2024 | 2.6500 | 2.6900 | 2.5800 | 2.5800 | 2.5800 | 235,824 |
| Jun 17, 2024 | 2.7100 | 2.7100 | 2.6200 | 2.6500 | 2.6500 | 21,588 |
| Jun 14, 2024 | 2.6500 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 11,590 |
| Jun 13, 2024 | 2.5900 | 2.7000 | 2.5900 | 2.7000 | 2.7000 | 5,317 |
| Jun 12, 2024 | 2.6800 | 2.6900 | 2.5700 | 2.5700 | 2.5700 | 13,269 |
| Jun 11, 2024 | 2.5400 | 2.8000 | 2.5400 | 2.7900 | 2.7900 | 22,105 |
| Jun 7, 2024 | 2.7900 | 2.7900 | 2.5000 | 2.5000 | 2.5000 | 778,193 |
| Jun 6, 2024 | 2.5200 | 2.7900 | 2.5200 | 2.7500 | 2.7500 | 43,968 |
| Jun 5, 2024 | 2.7800 | 2.7900 | 2.6200 | 2.6200 | 2.6200 | 25,941 |
| Jun 4, 2024 | 2.7200 | 2.8000 | 2.7000 | 2.7000 | 2.7000 | 12,456 |
| Jun 3, 2024 | 2.8000 | 2.8000 | 2.7100 | 2.7900 | 2.7900 | 7,656 |
| May 31, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| May 30, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| May 29, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| May 28, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
| May 27, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
Related Tickers
FCT.AX FirstWave Cloud Technology Limited
0.0230
-4.17%
IXU.AX IXUP Limited
0.0120
-7.69%
ADS.AX Adslot Limited
0.0010
0.00%
GTK.AX Gentrack Group Limited
8.95
+1.94%
SPX.AX Spenda Limited
0.0110
0.00%
AV1.AX Adveritas Limited
0.0830
-1.19%
NOV.AX Novatti Group Limited
0.0350
0.00%
DCC.AX DigitalX Limited
0.0490
+16.67%
FCL.AX FINEOS Corporation Holdings plc
1.3400
+1.52%
GTH.AX Gathid Ltd
0.0180
0.00%