Droneshield Ltd (DRO.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2.25 | 2.27 | 2.14 | 2.18 | -4.39% | 8,277,297 |
| 2026-08-06 | 2.21 | 2.34 | 2.10 | 2.28 | +4.11% | 20,348,801 |
| 2026-08-05 | 2.15 | 2.20 | 2.07 | 2.19 | +5.29% | 13,245,709 |
| 2026-08-04 | 1.88 | 2.09 | 1.86 | 2.08 | +14.60% | 16,786,588 |
| 2026-08-03 | 1.67 | 1.82 | 1.65 | 1.81 | +7.08% | 18,826,573 |
| 2026-07-31 | 1.83 | 1.84 | 1.69 | 1.70 | -4.24% | 19,696,186 |
| 2026-07-30 | 1.77 | 1.89 | 1.75 | 1.77 | -1.12% | 15,445,507 |
| 2026-07-29 | 1.79 | 1.92 | 1.78 | 1.79 | -0.83% | 22,766,037 |
| 2026-07-28 | 1.85 | 1.99 | 1.78 | 1.80 | -13.22% | 37,708,646 |
| 2026-07-27 | 2.10 | 2.17 | 2.04 | 2.08 | +1.96% | 11,071,734 |
| 2026-07-24 | 2.17 | 2.17 | 2.03 | 2.04 | -7.69% | 10,111,570 |
| 2026-07-23 | 2.16 | 2.26 | 2.16 | 2.21 | +2.31% | 7,741,998 |
| 2026-07-22 | 2.22 | 2.25 | 2.16 | 2.16 | -0.46% | 4,715,351 |
| 2026-07-21 | 2.15 | 2.25 | 2.15 | 2.17 | +0.46% | 5,152,063 |
| 2026-07-20 | 2.14 | 2.24 | 2.10 | 2.16 | +0.93% | 6,366,840 |
| 2026-07-17 | 2.30 | 2.31 | 2.14 | 2.14 | -7.76% | 9,109,583 |
| 2026-07-16 | 2.37 | 2.39 | 2.30 | 2.32 | -2.11% | 4,597,672 |
| 2026-07-15 | 2.30 | 2.40 | 2.29 | 2.37 | +3.49% | 6,501,830 |
| 2026-07-14 | 2.27 | 2.33 | 2.20 | 2.29 | +0.88% | 7,014,466 |
| 2026-07-13 | 2.31 | 2.33 | 2.25 | 2.27 | -0.87% | 5,117,087 |
| 2026-07-10 | 2.27 | 2.32 | 2.26 | 2.29 | +0.00% | 4,619,833 |
| 2026-07-09 | 2.33 | 2.39 | 2.25 | 2.29 | -1.29% | 7,410,782 |
| 2026-07-08 | 2.41 | 2.41 | 2.24 | 2.32 | -4.92% | 9,285,334 |
| 2026-07-07 | 2.42 | 2.47 | 2.35 | 2.44 | -3.17% | 8,953,135 |
| 2026-07-06 | 2.42 | 2.60 | 2.41 | 2.52 | +4.56% | 8,409,736 |
| 2026-07-03 | 2.43 | 2.44 | 2.32 | 2.41 | +0.84% | 5,657,467 |
| 2026-07-02 | 2.46 | 2.50 | 2.36 | 2.39 | +0.00% | 8,350,784 |
| 2026-07-01 | 2.47 | 2.50 | 2.36 | 2.39 | -1.24% | 6,479,747 |
| 2026-06-30 | 2.42 | 2.53 | 2.37 | 2.42 | +3.86% | 13,506,288 |
| 2026-06-29 | 2.25 | 2.37 | 2.20 | 2.33 | +2.19% | 13,209,737 |
| 2026-06-26 | 2.38 | 2.43 | 2.26 | 2.28 | -5.39% | 9,608,251 |
| 2026-06-25 | 2.53 | 2.60 | 2.41 | 2.41 | -5.49% | 6,742,331 |
| 2026-06-24 | 2.55 | 2.58 | 2.50 | 2.55 | +0.79% | 7,152,971 |
| 2026-06-23 | 2.62 | 2.65 | 2.46 | 2.53 | -4.53% | 8,339,971 |
| 2026-06-22 | 2.75 | 2.87 | 2.63 | 2.65 | -3.28% | 8,141,648 |
| 2026-06-19 | 2.70 | 2.79 | 2.63 | 2.74 | +0.00% | 12,434,118 |
| 2026-06-18 | 2.81 | 2.87 | 2.74 | 2.74 | -3.18% | 6,614,618 |
| 2026-06-17 | 2.88 | 2.96 | 2.81 | 2.83 | -1.74% | 6,854,340 |
| 2026-06-16 | 2.92 | 3.00 | 2.87 | 2.88 | -1.37% | 6,117,992 |
| 2026-06-15 | 2.92 | 2.98 | 2.86 | 2.92 | -1.35% | 7,955,537 |
| 2026-06-12 | 2.85 | 2.98 | 2.82 | 2.96 | +6.09% | 6,206,573 |
| 2026-06-11 | 2.73 | 2.82 | 2.70 | 2.79 | +0.72% | 7,385,547 |
| 2026-06-10 | 2.78 | 2.87 | 2.76 | 2.77 | -0.36% | 9,503,763 |
| 2026-06-09 | 2.82 | 2.89 | 2.78 | 2.78 | -2.80% | 12,808,009 |
| 2026-06-05 | 2.98 | 3.01 | 2.86 | 2.86 | -3.38% | 6,583,375 |
| 2026-06-04 | 3.05 | 3.06 | 2.93 | 2.96 | -3.58% | 7,718,974 |
| 2026-06-03 | 3.17 | 3.18 | 3.06 | 3.07 | -4.36% | 8,719,567 |
| 2026-06-02 | 3.25 | 3.33 | 3.10 | 3.21 | +3.55% | 14,282,432 |
| 2026-06-01 | 3.24 | 3.25 | 2.98 | 3.10 | -8.55% | 21,749,087 |
| 2026-05-29 | 3.39 | 3.56 | 3.31 | 3.39 | +6.27% | 21,820,959 |
| 2026-05-28 | 3.12 | 3.22 | 3.04 | 3.19 | +0.95% | 6,944,551 |
| 2026-05-27 | 3.20 | 3.24 | 3.15 | 3.16 | -0.94% | 5,519,249 |
| 2026-05-26 | 3.11 | 3.27 | 3.09 | 3.19 | +1.92% | 6,127,102 |
| 2026-05-25 | 3.03 | 3.23 | 2.99 | 3.13 | +3.30% | 7,147,892 |
| 2026-05-22 | 3.02 | 3.10 | 2.94 | 3.03 | +1.00% | 10,116,922 |
| 2026-05-21 | 2.88 | 3.08 | 2.86 | 3.00 | +6.01% | 8,106,493 |
| 2026-05-20 | 2.94 | 2.97 | 2.73 | 2.83 | -3.74% | 11,809,921 |
| 2026-05-19 | 3.08 | 3.11 | 2.81 | 2.94 | -6.07% | 16,862,287 |
| 2026-05-18 | 3.22 | 3.32 | 3.06 | 3.13 | -4.28% | 7,883,181 |
| 2026-05-15 | 3.17 | 3.42 | 3.17 | 3.27 | +2.83% | 9,330,448 |
| 2026-05-14 | 3.21 | 3.25 | 3.11 | 3.18 | -1.24% | 7,643,760 |
| 2026-05-13 | 3.19 | 3.36 | 3.14 | 3.22 | +1.26% | 10,647,184 |
| 2026-05-12 | 3.49 | 3.60 | 2.95 | 3.18 | -9.92% | 29,713,501 |
| 2026-05-11 | 3.61 | 3.62 | 3.38 | 3.53 | -2.75% | 11,359,042 |
| 2026-05-08 | 3.69 | 3.69 | 3.62 | 3.63 | -3.46% | 5,842,200 |
| 2026-05-07 | 3.82 | 3.85 | 3.60 | 3.76 | -1.57% | 14,531,520 |
| 2026-05-06 | 3.74 | 3.90 | 3.73 | 3.82 | +1.33% | 13,042,065 |
| 2026-05-05 | 3.73 | 3.89 | 3.73 | 3.77 | +0.53% | 10,614,879 |
| 2026-05-04 | 3.61 | 3.83 | 3.58 | 3.75 | +3.88% | 11,794,128 |
| 2026-05-01 | 3.58 | 3.64 | 3.55 | 3.61 | +1.98% | 6,041,611 |
| 2026-04-30 | 3.58 | 3.61 | 3.50 | 3.54 | -2.48% | 6,357,450 |
| 2026-04-29 | 3.59 | 3.69 | 3.56 | 3.63 | +0.28% | 6,278,767 |
| 2026-04-28 | 3.73 | 3.80 | 3.60 | 3.62 | -4.23% | 9,001,752 |
| 2026-04-27 | 3.65 | 3.86 | 3.64 | 3.78 | +1.61% | 8,648,405 |
| 2026-04-24 | 3.65 | 3.82 | 3.57 | 3.72 | +0.00% | 11,878,701 |
| 2026-04-23 | 3.75 | 3.86 | 3.67 | 3.72 | -2.87% | 8,847,695 |
| 2026-04-22 | 3.90 | 3.98 | 3.68 | 3.83 | +0.52% | 15,003,074 |
| 2026-04-21 | 3.66 | 3.94 | 3.65 | 3.81 | +5.54% | 15,281,478 |
| 2026-04-20 | 3.58 | 3.74 | 3.55 | 3.61 | +0.00% | 9,323,758 |
| 2026-04-17 | 3.60 | 3.62 | 3.48 | 3.61 | -0.55% | 9,824,522 |
| 2026-04-16 | 3.72 | 3.79 | 3.60 | 3.63 | -2.42% | 10,154,065 |
| 2026-04-15 | 3.45 | 3.79 | 3.43 | 3.72 | +9.09% | 21,958,403 |
| 2026-04-14 | 3.45 | 3.58 | 3.37 | 3.41 | +1.19% | 13,770,088 |
| 2026-04-13 | 3.45 | 3.47 | 3.33 | 3.37 | -2.88% | 8,104,854 |
| 2026-04-10 | 3.50 | 3.59 | 3.38 | 3.47 | -0.86% | 12,899,399 |
| 2026-04-09 | 3.52 | 3.58 | 3.40 | 3.50 | +1.45% | 15,202,852 |
| 2026-04-08 | 3.50 | 3.66 | 3.20 | 3.45 | -13.53% | 54,926,349 |
| 2026-04-07 | 3.97 | 4.20 | 3.94 | 3.99 | +1.53% | 11,587,505 |
| 2026-04-02 | 4.00 | 4.10 | 3.87 | 3.93 | -1.26% | 10,853,818 |
| 2026-04-01 | 4.05 | 4.07 | 3.90 | 3.98 | +4.46% | 12,744,398 |
| 2026-03-31 | 3.99 | 4.09 | 3.80 | 3.81 | -2.56% | 14,293,823 |
| 2026-03-30 | 3.88 | 4.06 | 3.85 | 3.91 | +0.77% | 12,351,951 |
| 2026-03-27 | 4.28 | 4.30 | 3.85 | 3.88 | -13.39% | 23,635,226 |
| 2026-03-26 | 4.15 | 4.72 | 4.11 | 4.48 | +5.16% | 34,799,072 |
| 2026-03-25 | 3.57 | 4.26 | 3.55 | 4.26 | +19.33% | 24,037,035 |
| 2026-03-24 | 3.90 | 3.91 | 3.54 | 3.57 | -6.79% | 20,441,390 |
| 2026-03-23 | 3.80 | 4.03 | 3.80 | 3.83 | -7.71% | 13,748,920 |
| 2026-03-20 | 4.13 | 4.15 | 3.80 | 4.15 | -1.43% | 36,523,200 |
| 2026-03-19 | 4.38 | 4.49 | 4.18 | 4.21 | -5.18% | 20,950,746 |
| 2026-03-18 | 4.12 | 4.44 | 4.04 | 4.44 | +10.45% | 19,528,343 |
| 2026-03-17 | 4.17 | 4.25 | 3.94 | 4.02 | -2.43% | 14,530,288 |
| 2026-03-16 | 4.13 | 4.39 | 4.05 | 4.12 | -1.20% | 16,700,608 |
| 2026-03-13 | 3.93 | 4.18 | 3.73 | 4.17 | +6.38% | 23,868,141 |
| 2026-03-12 | 4.05 | 4.16 | 3.83 | 3.92 | -3.92% | 15,094,000 |
| 2026-03-11 | 3.86 | 4.14 | 3.83 | 4.08 | +1.49% | 26,277,189 |
| 2026-03-10 | 3.81 | 4.03 | 3.78 | 4.02 | +8.36% | 13,936,260 |
| 2026-03-09 | 3.95 | 3.97 | 3.65 | 3.71 | -8.85% | 14,564,250 |
| 2026-03-06 | 3.68 | 4.07 | 3.65 | 4.07 | +10.00% | 20,482,265 |
| 2026-03-05 | 3.63 | 3.74 | 3.52 | 3.70 | +10.12% | 13,677,633 |
| 2026-03-04 | 3.60 | 3.60 | 3.33 | 3.36 | -7.18% | 15,250,325 |
| 2026-03-03 | 3.88 | 3.95 | 3.54 | 3.62 | -6.22% | 14,067,063 |
| 2026-03-02 | 3.80 | 4.13 | 3.79 | 3.86 | +6.63% | 22,761,422 |
| 2026-02-27 | 3.58 | 3.76 | 3.51 | 3.62 | -1.90% | 13,447,723 |
| 2026-02-26 | 3.54 | 3.76 | 3.53 | 3.69 | +8.85% | 17,364,001 |
| 2026-02-25 | 3.18 | 3.47 | 2.97 | 3.39 | +12.62% | 21,979,890 |
| 2026-02-24 | 3.01 | 3.06 | 2.91 | 3.01 | -1.31% | 9,589,606 |
| 2026-02-23 | 3.16 | 3.22 | 3.04 | 3.05 | -5.28% | 8,530,972 |
| 2026-02-20 | 3.18 | 3.28 | 3.12 | 3.22 | +1.90% | 7,210,895 |
| 2026-02-19 | 3.32 | 3.32 | 3.12 | 3.16 | -3.66% | 7,999,741 |
| 2026-02-18 | 3.22 | 3.31 | 3.19 | 3.28 | +0.92% | 9,083,336 |
| 2026-02-17 | 3.19 | 3.26 | 3.05 | 3.25 | +2.85% | 10,819,230 |
| 2026-02-16 | 3.09 | 3.18 | 3.02 | 3.16 | +4.29% | 9,561,067 |
| 2026-02-13 | 2.98 | 3.13 | 2.95 | 3.03 | -1.30% | 9,978,885 |
| 2026-02-12 | 3.25 | 3.26 | 2.98 | 3.07 | -6.69% | 12,816,090 |
| 2026-02-11 | 3.39 | 3.40 | 3.18 | 3.29 | -2.66% | 13,876,206 |
| 2026-02-10 | 3.30 | 3.39 | 3.24 | 3.38 | +7.30% | 15,481,146 |
| 2026-02-09 | 3.24 | 3.32 | 3.10 | 3.15 | +8.62% | 15,457,668 |
| 2026-02-06 | 3.02 | 3.08 | 2.88 | 2.90 | -9.09% | 18,695,833 |
| 2026-02-05 | 3.40 | 3.41 | 3.17 | 3.19 | -8.33% | 12,857,079 |
| 2026-02-04 | 3.80 | 3.83 | 3.42 | 3.48 | -6.45% | 14,010,578 |
| 2026-02-03 | 3.65 | 3.76 | 3.64 | 3.72 | +7.83% | 15,496,045 |
| 2026-02-02 | 3.37 | 3.55 | 3.35 | 3.45 | +3.92% | 16,048,004 |
| 2026-01-30 | 3.44 | 3.52 | 3.26 | 3.32 | -7.52% | 20,447,223 |
| 2026-01-29 | 3.83 | 3.85 | 3.52 | 3.59 | -9.11% | 23,096,592 |
| 2026-01-28 | 4.16 | 4.23 | 3.93 | 3.95 | -5.50% | 18,119,709 |
| 2026-01-27 | 4.35 | 4.56 | 4.08 | 4.18 | -6.49% | 18,893,631 |
| 2026-01-23 | 4.62 | 4.69 | 4.43 | 4.47 | -5.50% | 15,268,389 |
| 2026-01-22 | 4.26 | 4.75 | 4.25 | 4.73 | +9.49% | 15,552,305 |
| 2026-01-21 | 4.46 | 4.60 | 4.21 | 4.32 | -8.86% | 18,994,114 |
| 2026-01-20 | 4.63 | 4.81 | 4.62 | 4.74 | +4.18% | 18,070,885 |
| 2026-01-19 | 4.33 | 4.58 | 4.26 | 4.55 | +3.41% | 15,059,544 |
| 2026-01-16 | 4.15 | 4.46 | 4.14 | 4.40 | +7.84% | 23,284,127 |
| 2026-01-15 | 3.91 | 4.10 | 3.86 | 4.08 | +2.77% | 14,454,197 |
| 2026-01-14 | 3.88 | 3.99 | 3.79 | 3.97 | +1.79% | 11,032,083 |
| 2026-01-13 | 3.89 | 4.00 | 3.84 | 3.90 | +1.30% | 18,813,401 |
| 2026-01-12 | 4.00 | 4.00 | 3.81 | 3.85 | -4.23% | 17,294,790 |
| 2026-01-09 | 3.95 | 4.09 | 3.89 | 4.02 | +4.42% | 22,306,167 |
| 2026-01-08 | 3.92 | 3.92 | 3.62 | 3.85 | -1.03% | 21,618,478 |
| 2026-01-07 | 3.93 | 3.99 | 3.76 | 3.89 | -0.77% | 16,886,334 |
| 2026-01-06 | 3.48 | 3.98 | 3.47 | 3.92 | +18.43% | 33,130,423 |
| 2026-01-05 | 3.45 | 3.45 | 3.24 | 3.31 | -0.60% | 14,876,627 |
| 2026-01-02 | 3.08 | 3.36 | 3.05 | 3.33 | +8.12% | 17,260,731 |
| 2025-12-31 | 3.12 | 3.15 | 3.05 | 3.08 | -1.28% | 7,548,618 |
| 2025-12-30 | 3.25 | 3.33 | 3.12 | 3.12 | -0.32% | 19,105,814 |
| 2025-12-29 | 3.32 | 3.35 | 3.02 | 3.13 | -4.86% | 16,719,376 |
| 2025-12-24 | 3.42 | 3.48 | 3.26 | 3.29 | +0.61% | 21,181,238 |
| 2025-12-23 | 3.15 | 3.31 | 3.02 | 3.27 | +9.00% | 30,867,272 |
| 2025-12-22 | 2.93 | 3.08 | 2.77 | 3.00 | +7.91% | 23,058,129 |
| 2025-12-19 | 2.60 | 2.78 | 2.57 | 2.78 | +11.65% | 24,071,753 |
| 2025-12-18 | 2.46 | 2.55 | 2.35 | 2.49 | +0.81% | 12,430,690 |
| 2025-12-17 | 2.70 | 2.70 | 2.42 | 2.47 | -12.10% | 24,632,237 |
| 2025-12-16 | 2.55 | 2.88 | 2.54 | 2.81 | +22.17% | 44,699,715 |
| 2025-12-15 | 2.10 | 2.30 | 2.08 | 2.30 | +10.58% | 15,818,377 |
| 2025-12-12 | 2.14 | 2.24 | 2.05 | 2.08 | -1.42% | 17,811,089 |
| 2025-12-11 | 2.35 | 2.36 | 2.05 | 2.11 | -6.64% | 24,302,984 |
| 2025-12-10 | 2.04 | 2.28 | 2.03 | 2.26 | +16.20% | 24,010,923 |
| 2025-12-09 | 1.92 | 1.98 | 1.90 | 1.95 | +2.91% | 12,072,045 |
| 2025-12-08 | 1.90 | 1.91 | 1.83 | 1.89 | -0.79% | 11,166,694 |
| 2025-12-05 | 1.97 | 2.02 | 1.89 | 1.91 | +0.53% | 16,038,276 |
| 2025-12-04 | 1.83 | 1.95 | 1.83 | 1.90 | +3.27% | 13,954,763 |
| 2025-12-03 | 1.92 | 1.94 | 1.82 | 1.83 | -2.39% | 13,988,332 |
| 2025-12-02 | 1.94 | 1.94 | 1.83 | 1.88 | -4.33% | 22,132,224 |
| 2025-12-01 | 2.00 | 2.07 | 1.95 | 1.97 | -0.76% | 20,246,273 |
| 2025-11-28 | 1.99 | 2.04 | 1.93 | 1.98 | -1.00% | 19,265,394 |
| 2025-11-27 | 2.16 | 2.17 | 1.97 | 2.00 | -7.83% | 27,350,331 |
| 2025-11-26 | 2.25 | 2.37 | 2.05 | 2.17 | +8.50% | 57,725,483 |
| 2025-11-25 | 1.83 | 2.03 | 1.81 | 2.00 | +14.61% | 47,060,914 |
| 2025-11-24 | 1.71 | 1.81 | 1.63 | 1.75 | +1.75% | 37,958,592 |
| 2025-11-21 | 1.71 | 1.78 | 1.66 | 1.72 | -9.26% | 43,278,610 |
| 2025-11-20 | 1.90 | 2.00 | 1.84 | 1.89 | -4.06% | 45,933,900 |
| 2025-11-19 | 2.20 | 2.27 | 1.94 | 1.97 | -19.59% | 49,720,591 |
| 2025-11-18 | 2.67 | 2.70 | 2.35 | 2.45 | -5.77% | 30,616,876 |
| 2025-11-17 | 2.36 | 2.60 | 2.32 | 2.60 | +11.59% | 32,508,077 |
| 2025-11-14 | 2.14 | 2.40 | 2.05 | 2.33 | +3.56% | 49,532,085 |
| 2025-11-13 | 2.76 | 2.80 | 2.15 | 2.25 | -31.40% | 89,575,649 |
| 2025-11-12 | 3.32 | 3.34 | 3.19 | 3.28 | -0.91% | 14,700,494 |
| 2025-11-11 | 3.42 | 3.43 | 3.26 | 3.31 | +1.53% | 18,263,760 |
| 2025-11-10 | 3.49 | 3.51 | 3.18 | 3.26 | +1.24% | 27,392,060 |
| 2025-11-07 | 3.23 | 3.34 | 3.14 | 3.22 | -5.29% | 24,727,724 |
| 2025-11-06 | 3.85 | 3.85 | 3.34 | 3.40 | -11.69% | 31,724,223 |
| 2025-11-05 | 4.01 | 4.05 | 3.72 | 3.85 | -7.45% | 24,076,725 |
| 2025-11-04 | 3.95 | 4.18 | 3.87 | 4.16 | +8.62% | 19,321,538 |
| 2025-11-03 | 4.11 | 4.17 | 3.83 | 3.83 | +0.00% | 21,808,536 |
| 2025-10-31 | 4.12 | 4.17 | 3.77 | 3.83 | -5.90% | 25,071,958 |
| 2025-10-30 | 4.34 | 4.34 | 3.83 | 4.07 | -2.40% | 28,144,099 |
| 2025-10-29 | 4.75 | 4.80 | 4.16 | 4.17 | -12.21% | 22,782,108 |
| 2025-10-28 | 4.73 | 4.84 | 4.66 | 4.75 | +3.26% | 12,792,660 |
| 2025-10-27 | 4.69 | 4.82 | 4.57 | 4.60 | +2.00% | 12,009,315 |
| 2025-10-24 | 4.83 | 4.83 | 4.45 | 4.51 | -3.63% | 9,548,053 |
| 2025-10-23 | 4.76 | 4.97 | 4.64 | 4.68 | -2.30% | 10,398,205 |
| 2025-10-22 | 4.90 | 4.93 | 4.58 | 4.79 | -1.44% | 8,640,242 |
| 2025-10-21 | 4.95 | 5.09 | 4.78 | 4.86 | +8.72% | 18,986,897 |
| 2025-10-20 | 4.59 | 4.88 | 4.44 | 4.47 | -2.61% | 16,830,328 |
| 2025-10-17 | 4.85 | 4.91 | 4.56 | 4.59 | -8.02% | 13,649,063 |
| 2025-10-16 | 5.19 | 5.22 | 4.80 | 4.99 | -2.16% | 15,301,857 |
| 2025-10-15 | 5.50 | 5.50 | 5.03 | 5.10 | -9.57% | 18,918,011 |
| 2025-10-14 | 6.09 | 6.13 | 5.63 | 5.64 | -6.47% | 14,893,608 |
| 2025-10-13 | 6.00 | 6.26 | 5.86 | 6.03 | -5.19% | 13,690,975 |
| 2025-10-10 | 6.53 | 6.60 | 6.36 | 6.36 | -3.64% | 15,752,189 |
| 2025-10-09 | 6.68 | 6.71 | 6.40 | 6.60 | +1.07% | 16,939,619 |
| 2025-10-08 | 6.11 | 6.58 | 5.81 | 6.53 | +7.76% | 22,527,091 |
| 2025-10-07 | 6.69 | 6.70 | 6.06 | 6.06 | -3.66% | 27,340,635 |
| 2025-10-06 | 5.99 | 6.29 | 5.71 | 6.29 | +10.74% | 20,447,816 |
| 2025-10-03 | 5.20 | 5.86 | 5.08 | 5.68 | +9.65% | 30,964,736 |
| 2025-10-02 | 6.16 | 6.25 | 4.73 | 5.18 | -9.76% | 60,010,549 |
| 2025-10-01 | 5.07 | 5.74 | 4.94 | 5.74 | +23.18% | 43,863,366 |
| 2025-09-30 | 4.52 | 4.66 | 4.44 | 4.66 | +5.91% | 25,444,750 |
| 2025-09-29 | 3.77 | 4.59 | 3.77 | 4.40 | +17.96% | 35,105,019 |
| 2025-09-26 | 3.64 | 3.75 | 3.60 | 3.73 | +1.63% | 8,270,614 |
| 2025-09-25 | 3.78 | 3.78 | 3.60 | 3.67 | -2.39% | 13,698,256 |
| 2025-09-24 | 3.60 | 3.80 | 3.59 | 3.76 | +6.21% | 14,862,529 |
| 2025-09-23 | 3.36 | 3.63 | 3.35 | 3.54 | +6.95% | 16,836,575 |
| 2025-09-22 | 3.26 | 3.35 | 3.15 | 3.31 | +2.80% | 10,872,888 |
| 2025-09-19 | 3.32 | 3.33 | 3.13 | 3.22 | -0.31% | 37,057,207 |
| 2025-09-18 | 3.21 | 3.35 | 3.16 | 3.23 | +0.94% | 10,823,567 |
| 2025-09-17 | 3.27 | 3.40 | 3.16 | 3.20 | +1.91% | 11,445,845 |
| 2025-09-16 | 3.26 | 3.28 | 3.13 | 3.14 | -3.68% | 7,443,098 |
| 2025-09-15 | 3.16 | 3.27 | 3.10 | 3.26 | +1.56% | 6,389,911 |
| 2025-09-12 | 3.12 | 3.31 | 3.09 | 3.21 | +4.22% | 9,755,457 |
| 2025-09-11 | 3.20 | 3.25 | 3.06 | 3.08 | -4.05% | 7,762,513 |
| 2025-09-10 | 3.11 | 3.21 | 3.07 | 3.21 | +3.55% | 11,319,567 |
| 2025-09-09 | 3.24 | 3.25 | 2.94 | 3.10 | -2.82% | 22,390,805 |
| 2025-09-08 | 3.09 | 3.25 | 3.07 | 3.19 | +5.28% | 14,840,353 |
| 2025-09-05 | 3.13 | 3.17 | 3.01 | 3.03 | -3.19% | 9,091,531 |
| 2025-09-04 | 3.18 | 3.21 | 3.08 | 3.13 | +0.64% | 8,675,145 |
| 2025-09-03 | 3.03 | 3.20 | 3.01 | 3.11 | +0.65% | 9,933,023 |
| 2025-09-02 | 3.24 | 3.24 | 3.07 | 3.09 | -4.63% | 9,243,480 |
| 2025-09-01 | 3.25 | 3.29 | 3.17 | 3.24 | -1.82% | 8,004,828 |
| 2025-08-29 | 3.34 | 3.36 | 3.19 | 3.30 | +0.92% | 11,061,131 |
| 2025-08-28 | 3.20 | 3.28 | 3.07 | 3.27 | +2.19% | 16,274,531 |
| 2025-08-27 | 3.76 | 3.90 | 2.95 | 3.20 | -10.36% | 38,653,174 |
| 2025-08-26 | 3.60 | 3.65 | 3.53 | 3.57 | -0.56% | 44,398,555 |
| 2025-08-25 | 3.68 | 3.75 | 3.50 | 3.59 | +0.28% | 10,366,529 |
| 2025-08-22 | 3.55 | 3.64 | 3.49 | 3.58 | +4.99% | 9,782,266 |
| 2025-08-21 | 3.45 | 3.49 | 3.31 | 3.41 | +0.59% | 12,648,371 |
| 2025-08-20 | 3.65 | 3.66 | 3.37 | 3.39 | -11.02% | 15,233,733 |
| 2025-08-19 | 3.84 | 4.04 | 3.81 | 3.81 | -1.04% | 10,506,514 |
| 2025-08-18 | 4.05 | 4.14 | 3.85 | 3.85 | -5.87% | 10,453,871 |
| 2025-08-15 | 4.21 | 4.39 | 4.07 | 4.09 | -3.31% | 12,614,834 |
| 2025-08-14 | 4.22 | 4.28 | 4.13 | 4.23 | +0.95% | 11,671,458 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+22.02%). Worst month: Nov (-13.87%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Droneshield Ltd's (DRO.AX) latest close?
2.18 on 2026-08-07, from the Closelook data lake's daily price record.
What is DRO.AX's 52-week high and low?
6.71 high and 1.63 low over the trailing 52 weeks, as of 2026-08-07.
What is Droneshield Ltd's strongest and weakest month historically?
Historically, DRO.AX's strongest calendar month has been Dec (average +22.02%) and its weakest Nov (average -13.87%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 974 daily bars in the Closelook data lake.