Droneshield Ltd (DRO.AX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: New 52-week low — At a fresh 52-week low — the weakest it has been in a year. (as of 2026-10-30)
Trend: Droneshield Ltd trades 16.3% below its 50-day and 50.1% below its 200-day moving average. (as of 2026-10-30)
Index seat: HALO Growth 100

DroneShield is an Australian company that builds hardware and software to detect, track and counter drones, using radiofrequency sensors, cameras and jamming equipment. Its systems help military, government and infrastructure customers spot unauthorised drones and break their control links.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DRO.AX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	1.46	1.51	1.37	1.37	-5.52%	8,126,989
2026-10-29	1.47	1.47	1.41	1.45	-0.68%	4,530,683
2026-10-28	1.48	1.50	1.46	1.46	-0.68%	3,286,493
2026-10-27	1.46	1.49	1.45	1.47	+0.68%	3,572,184
2026-10-26	1.43	1.48	1.41	1.46	+1.74%	4,505,729
2026-10-23	1.47	1.50	1.42	1.44	-4.97%	4,812,136
2026-10-22	1.49	1.53	1.48	1.51	-0.66%	3,525,253
2026-10-21	1.50	1.52	1.49	1.52	+2.01%	3,720,281
2026-10-20	1.53	1.53	1.47	1.49	-2.93%	3,583,232
2026-10-19	1.53	1.57	1.51	1.53	-1.60%	3,220,934
2026-10-16	1.43	1.58	1.42	1.56	+9.86%	9,780,053
2026-10-15	1.47	1.47	1.42	1.42	-4.38%	8,438,860
2026-10-14	1.50	1.52	1.49	1.49	-2.94%	7,041,102
2026-10-13	1.54	1.57	1.50	1.53	+0.00%	7,159,953
2026-10-12	1.59	1.59	1.53	1.53	-2.24%	8,433,711
2026-10-09	1.66	1.70	1.56	1.56	-3.40%	10,942,144
2026-10-08	1.67	1.67	1.61	1.62	-4.14%	6,795,427
2026-10-07	1.72	1.75	1.69	1.69	-2.31%	5,196,950
2026-10-06	1.81	1.81	1.73	1.73	-4.16%	7,581,940
2026-10-05	1.82	1.85	1.76	1.80	-1.10%	6,570,036
2026-10-02	1.75	1.86	1.75	1.82	+6.41%	13,788,373
2026-10-01	1.71	1.79	1.65	1.72	+0.88%	12,829,410
2026-09-30	1.76	1.80	1.68	1.70	+5.26%	21,589,573
2026-09-29	1.56	1.62	1.56	1.61	+2.54%	7,781,056
2026-09-28	1.60	1.61	1.54	1.57	-2.17%	8,548,762
2026-09-25	1.61	1.64	1.58	1.61	-0.62%	6,343,828
2026-09-24	1.61	1.64	1.58	1.62	+0.31%	6,696,230
2026-09-23	1.65	1.68	1.61	1.61	-2.71%	7,222,530
2026-09-22	1.71	1.74	1.66	1.66	-2.64%	7,298,273
2026-09-21	1.69	1.75	1.68	1.71	-0.87%	3,947,819
2026-09-18	1.75	1.76	1.70	1.72	-0.86%	20,044,017
2026-09-17	1.64	1.77	1.62	1.74	+6.77%	12,975,920
2026-09-16	1.61	1.64	1.57	1.63	+1.56%	6,620,616
2026-09-15	1.60	1.61	1.57	1.60	-0.31%	8,592,104
2026-09-14	1.64	1.67	1.60	1.60	-3.31%	7,076,827
2026-09-11	1.68	1.69	1.65	1.66	-2.35%	6,483,270
2026-09-10	1.73	1.74	1.68	1.70	-1.73%	5,737,105
2026-09-09	1.75	1.77	1.73	1.73	-0.86%	4,684,539
2026-09-08	1.77	1.78	1.73	1.75	-0.29%	4,911,832
2026-09-07	1.75	1.78	1.73	1.75	+0.29%	4,436,129
2026-09-04	1.67	1.78	1.67	1.75	+4.80%	13,793,920
2026-09-03	1.73	1.73	1.63	1.67	-2.92%	17,123,652
2026-09-02	1.71	1.74	1.70	1.72	-2.83%	7,260,721
2026-09-01	1.73	1.78	1.70	1.76	+0.00%	8,861,198
2026-08-31	1.75	1.80	1.69	1.76	+0.86%	12,681,622
2026-08-28	1.79	1.83	1.71	1.75	-2.51%	17,657,236
2026-08-27	1.75	1.79	1.70	1.79	+3.46%	22,036,579
2026-08-26	1.92	1.92	1.70	1.74	-11.03%	35,904,534
2026-08-25	1.83	1.95	1.78	1.95	+7.44%	22,635,836
2026-08-24	1.84	1.86	1.81	1.81	-0.82%	9,931,030
2026-08-21	1.92	1.92	1.82	1.83	-6.15%	15,788,047
2026-08-20	1.88	2.00	1.86	1.95	+3.17%	14,153,742
2026-08-19	1.88	1.93	1.86	1.89	+0.80%	14,459,392
2026-08-18	1.93	1.94	1.86	1.88	-4.34%	13,784,601
2026-08-17	1.94	2.04	1.93	1.96	+0.00%	24,127,330
2026-08-14	1.99	2.02	1.93	1.96	-2.49%	14,786,739
2026-08-13	2.02	2.09	1.98	2.01	-1.47%	14,107,691
2026-08-12	2.10	2.13	2.03	2.04	-3.77%	12,136,375
2026-08-11	2.17	2.24	2.12	2.12	-2.75%	12,605,423
2026-08-10	2.25	2.28	2.11	2.18	+0.00%	10,476,512
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

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).

Jan+19.64%
Feb+15.01%
Mar+2.22%
Apr+9.51%
May+5.02%
Jun+20.36%
Jul+8.92%
Aug-0.42%
Sep+7.45%
Oct-9.58%
Nov-13.87%
Dec+22.02%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Droneshield Ltd's (DRO.AX) latest close?

1.37 on 2026-10-30, from the Closelook data lake's daily price record.

What is DRO.AX's 52-week high and low?

4.81 high and 1.37 low over the trailing 52 weeks, as of 2026-10-30.

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 1034 daily bars in the Closelook data lake.

What is the current Closelooknet signal on DRO.AX?

New 52-week low: At a fresh 52-week low — the weakest it has been in a year. As of 2026-10-30. A research diary reading, not advice.

Is DRO.AX above its 50-day and 200-day moving averages?

Droneshield Ltd trades 16.3% below its 50-day and 50.1% below its 200-day moving average (10.6% below its 20-day). As of 2026-10-30.