Data 3 Ltd (DTL.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 | 10.05 | 10.09 | 9.90 | 9.94 | -0.90% | 279,361 |
| 2026-08-06 | 9.92 | 10.10 | 9.80 | 10.03 | -0.40% | 286,485 |
| 2026-08-05 | 9.90 | 10.14 | 9.60 | 10.07 | +1.92% | 508,877 |
| 2026-08-04 | 9.80 | 9.96 | 9.76 | 9.88 | +1.54% | 414,729 |
| 2026-08-03 | 9.82 | 9.82 | 9.43 | 9.73 | -0.31% | 235,014 |
| 2026-07-31 | 9.82 | 9.83 | 9.67 | 9.76 | +0.21% | 667,394 |
| 2026-07-30 | 10.00 | 10.00 | 9.70 | 9.74 | -1.22% | 291,750 |
| 2026-07-29 | 9.96 | 10.00 | 9.82 | 9.86 | +0.10% | 459,096 |
| 2026-07-28 | 9.86 | 9.99 | 9.77 | 9.85 | -0.30% | 371,101 |
| 2026-07-27 | 9.94 | 9.97 | 9.75 | 9.88 | +1.54% | 209,079 |
| 2026-07-24 | 10.04 | 10.04 | 9.66 | 9.73 | -2.51% | 254,410 |
| 2026-07-23 | 9.96 | 10.17 | 9.90 | 9.98 | -0.20% | 557,330 |
| 2026-07-22 | 9.86 | 10.02 | 9.76 | 10.00 | +2.25% | 605,661 |
| 2026-07-21 | 9.55 | 9.89 | 9.48 | 9.78 | +3.06% | 588,504 |
| 2026-07-20 | 9.55 | 9.63 | 9.40 | 9.49 | +0.11% | 235,973 |
| 2026-07-17 | 9.45 | 9.63 | 9.44 | 9.48 | +0.42% | 401,912 |
| 2026-07-16 | 9.43 | 9.48 | 9.32 | 9.44 | -0.42% | 342,432 |
| 2026-07-15 | 9.61 | 9.68 | 9.31 | 9.48 | -0.84% | 286,802 |
| 2026-07-14 | 9.43 | 9.65 | 9.40 | 9.56 | +1.38% | 320,577 |
| 2026-07-13 | 9.48 | 9.49 | 9.29 | 9.43 | -0.63% | 229,222 |
| 2026-07-10 | 9.48 | 9.59 | 9.37 | 9.49 | +0.21% | 255,225 |
| 2026-07-09 | 9.21 | 9.53 | 9.21 | 9.47 | +0.42% | 548,446 |
| 2026-07-08 | 9.20 | 9.43 | 9.20 | 9.43 | -0.11% | 204,735 |
| 2026-07-07 | 9.43 | 9.48 | 9.30 | 9.44 | +0.21% | 230,841 |
| 2026-07-06 | 9.34 | 9.47 | 9.15 | 9.42 | +0.00% | 382,476 |
| 2026-07-03 | 9.55 | 9.55 | 9.36 | 9.42 | -0.84% | 186,017 |
| 2026-07-02 | 9.57 | 9.64 | 9.43 | 9.50 | +0.74% | 520,149 |
| 2026-07-01 | 9.74 | 9.88 | 9.24 | 9.43 | -4.26% | 867,080 |
| 2026-06-30 | 9.87 | 10.03 | 9.85 | 9.85 | +0.10% | 449,616 |
| 2026-06-29 | 9.92 | 10.05 | 9.81 | 9.84 | +0.41% | 311,042 |
| 2026-06-26 | 9.85 | 9.89 | 9.71 | 9.80 | -0.51% | 336,043 |
| 2026-06-25 | 9.84 | 9.92 | 9.76 | 9.85 | +0.51% | 179,768 |
| 2026-06-24 | 9.75 | 9.85 | 9.62 | 9.80 | +1.24% | 453,123 |
| 2026-06-23 | 9.70 | 9.84 | 9.51 | 9.68 | -1.02% | 328,007 |
| 2026-06-22 | 9.70 | 9.84 | 9.62 | 9.78 | +1.35% | 311,946 |
| 2026-06-19 | 9.95 | 10.07 | 9.64 | 9.65 | -2.33% | 1,598,294 |
| 2026-06-18 | 9.91 | 10.09 | 9.80 | 9.88 | -0.60% | 649,246 |
| 2026-06-17 | 9.95 | 9.95 | 9.73 | 9.94 | +0.61% | 441,232 |
| 2026-06-16 | 9.70 | 9.94 | 9.70 | 9.88 | +0.71% | 356,362 |
| 2026-06-15 | 9.75 | 9.81 | 9.60 | 9.81 | +1.13% | 319,101 |
| 2026-06-12 | 9.76 | 9.80 | 9.60 | 9.70 | +0.21% | 272,594 |
| 2026-06-11 | 9.58 | 9.79 | 9.56 | 9.68 | +0.62% | 588,869 |
| 2026-06-10 | 9.50 | 9.73 | 9.49 | 9.62 | +0.94% | 345,966 |
| 2026-06-09 | 9.40 | 9.70 | 9.29 | 9.53 | +0.21% | 500,226 |
| 2026-06-05 | 9.40 | 9.51 | 9.10 | 9.51 | +2.04% | 284,805 |
| 2026-06-04 | 9.18 | 9.37 | 9.11 | 9.32 | +0.00% | 304,988 |
| 2026-06-03 | 9.51 | 9.51 | 9.32 | 9.32 | -2.00% | 418,991 |
| 2026-06-02 | 9.38 | 9.53 | 9.32 | 9.51 | +1.28% | 1,154,795 |
| 2026-06-01 | 9.20 | 9.56 | 9.14 | 9.39 | +4.10% | 613,687 |
| 2026-05-29 | 8.87 | 9.15 | 8.85 | 9.02 | +2.85% | 704,457 |
| 2026-05-28 | 8.60 | 8.87 | 8.60 | 8.77 | +0.23% | 543,621 |
| 2026-05-27 | 8.35 | 8.75 | 8.35 | 8.75 | +5.04% | 1,106,086 |
| 2026-05-26 | 8.45 | 8.45 | 8.28 | 8.33 | -0.48% | 357,381 |
| 2026-05-25 | 8.40 | 8.52 | 8.35 | 8.37 | -0.71% | 447,820 |
| 2026-05-22 | 8.45 | 8.45 | 8.35 | 8.43 | +1.20% | 313,844 |
| 2026-05-21 | 8.31 | 8.49 | 8.30 | 8.33 | +0.97% | 514,231 |
| 2026-05-20 | 8.31 | 8.48 | 8.25 | 8.25 | -0.24% | 320,966 |
| 2026-05-19 | 8.23 | 8.41 | 8.23 | 8.27 | +1.22% | 279,458 |
| 2026-05-18 | 8.25 | 8.30 | 8.13 | 8.17 | -0.24% | 216,557 |
| 2026-05-15 | 8.10 | 8.29 | 8.08 | 8.19 | +2.76% | 344,898 |
| 2026-05-14 | 7.82 | 8.01 | 7.82 | 7.97 | +1.01% | 543,799 |
| 2026-05-13 | 8.07 | 8.07 | 7.78 | 7.89 | -2.35% | 467,467 |
| 2026-05-12 | 8.27 | 8.27 | 7.96 | 8.08 | -2.42% | 589,503 |
| 2026-05-11 | 8.06 | 8.31 | 8.04 | 8.28 | +1.10% | 310,679 |
| 2026-05-08 | 8.05 | 8.23 | 8.03 | 8.19 | +0.24% | 263,842 |
| 2026-05-07 | 8.00 | 8.22 | 7.97 | 8.17 | +2.38% | 644,992 |
| 2026-05-06 | 8.10 | 8.11 | 7.93 | 7.98 | +0.00% | 288,852 |
| 2026-05-05 | 8.12 | 8.25 | 7.97 | 7.98 | -1.72% | 397,501 |
| 2026-05-04 | 8.08 | 8.26 | 8.00 | 8.12 | +0.50% | 344,237 |
| 2026-05-01 | 8.10 | 8.10 | 7.98 | 8.08 | +0.62% | 229,015 |
| 2026-04-30 | 8.10 | 8.19 | 7.93 | 8.03 | -1.11% | 387,514 |
| 2026-04-29 | 8.01 | 8.18 | 8.01 | 8.12 | +0.74% | 262,398 |
| 2026-04-28 | 8.00 | 8.15 | 7.89 | 8.06 | +0.50% | 411,398 |
| 2026-04-27 | 7.85 | 8.07 | 7.83 | 8.02 | +0.12% | 333,839 |
| 2026-04-24 | 7.58 | 8.02 | 7.57 | 8.01 | +5.81% | 621,748 |
| 2026-04-23 | 7.35 | 7.70 | 7.33 | 7.57 | +2.02% | 732,685 |
| 2026-04-22 | 7.50 | 7.52 | 7.38 | 7.42 | -0.27% | 303,586 |
| 2026-04-21 | 7.50 | 7.54 | 7.41 | 7.44 | +1.36% | 184,390 |
| 2026-04-20 | 7.43 | 7.48 | 7.33 | 7.34 | -0.81% | 266,713 |
| 2026-04-17 | 7.27 | 7.42 | 7.22 | 7.40 | +1.79% | 324,701 |
| 2026-04-16 | 7.22 | 7.38 | 7.10 | 7.27 | +4.15% | 929,655 |
| 2026-04-15 | 6.94 | 6.99 | 6.87 | 6.98 | +3.41% | 906,447 |
| 2026-04-14 | 6.84 | 6.88 | 6.72 | 6.75 | +1.50% | 550,797 |
| 2026-04-13 | 6.61 | 6.70 | 6.54 | 6.65 | -1.19% | 373,215 |
| 2026-04-10 | 6.71 | 6.78 | 6.61 | 6.73 | -0.44% | 417,041 |
| 2026-04-09 | 6.85 | 6.91 | 6.70 | 6.76 | -4.65% | 1,477,581 |
| 2026-04-08 | 7.00 | 7.09 | 6.80 | 7.09 | +5.51% | 658,035 |
| 2026-04-07 | 6.61 | 6.90 | 6.60 | 6.72 | +2.28% | 465,704 |
| 2026-04-02 | 6.75 | 6.80 | 6.51 | 6.57 | -2.52% | 574,889 |
| 2026-04-01 | 6.79 | 6.80 | 6.68 | 6.74 | +1.35% | 453,236 |
| 2026-03-31 | 6.70 | 6.73 | 6.61 | 6.65 | -0.45% | 665,684 |
| 2026-03-30 | 6.57 | 6.68 | 6.42 | 6.68 | -0.15% | 679,183 |
| 2026-03-27 | 6.80 | 6.80 | 6.65 | 6.69 | -1.33% | 467,966 |
| 2026-03-26 | 6.85 | 6.91 | 6.75 | 6.78 | -2.02% | 412,280 |
| 2026-03-25 | 7.01 | 7.01 | 6.81 | 6.92 | +1.76% | 397,415 |
| 2026-03-24 | 7.05 | 7.05 | 6.73 | 6.80 | -0.58% | 292,271 |
| 2026-03-23 | 6.85 | 6.85 | 6.66 | 6.84 | -1.16% | 559,866 |
| 2026-03-20 | 7.01 | 7.35 | 6.92 | 6.92 | -0.86% | 590,814 |
| 2026-03-19 | 6.95 | 7.01 | 6.90 | 6.98 | -0.57% | 511,836 |
| 2026-03-18 | 6.95 | 7.03 | 6.89 | 7.02 | +2.18% | 407,517 |
| 2026-03-17 | 6.91 | 7.04 | 6.82 | 6.87 | -0.87% | 498,370 |
| 2026-03-16 | 6.98 | 6.99 | 6.84 | 6.93 | -1.98% | 433,340 |
| 2026-03-13 | 7.03 | 7.11 | 6.95 | 7.07 | +0.57% | 393,320 |
| 2026-03-12 | 7.13 | 7.44 | 6.91 | 7.03 | -3.03% | 924,576 |
| 2026-03-11 | 7.45 | 7.50 | 7.19 | 7.25 | -2.42% | 781,054 |
| 2026-03-10 | 7.20 | 7.43 | 7.19 | 7.43 | +4.35% | 828,804 |
| 2026-03-09 | 6.93 | 7.15 | 6.87 | 7.12 | +0.14% | 765,152 |
| 2026-03-06 | 6.99 | 7.17 | 6.96 | 7.11 | +2.16% | 682,424 |
| 2026-03-05 | 6.91 | 7.03 | 6.81 | 6.96 | +3.11% | 1,179,381 |
| 2026-03-04 | 6.86 | 6.86 | 6.63 | 6.75 | -1.46% | 1,704,462 |
| 2026-03-03 | 6.76 | 6.90 | 6.70 | 6.85 | +1.18% | 801,582 |
| 2026-03-02 | 6.88 | 7.06 | 6.77 | 6.77 | -2.87% | 575,521 |
| 2026-02-27 | 7.26 | 7.29 | 6.96 | 6.97 | -2.24% | 1,107,264 |
| 2026-02-26 | 7.18 | 7.21 | 7.06 | 7.13 | +0.99% | 1,095,497 |
| 2026-02-25 | 7.27 | 7.40 | 7.06 | 7.06 | -1.26% | 1,102,344 |
| 2026-02-24 | 7.64 | 7.64 | 7.05 | 7.15 | -8.22% | 1,037,316 |
| 2026-02-23 | 9.20 | 9.20 | 7.72 | 7.79 | -14.40% | 1,138,543 |
| 2026-02-20 | 9.16 | 9.28 | 9.01 | 9.10 | -1.94% | 237,358 |
| 2026-02-19 | 9.33 | 9.49 | 9.16 | 9.28 | +0.65% | 448,109 |
| 2026-02-18 | 9.00 | 9.24 | 9.00 | 9.22 | +2.44% | 303,957 |
| 2026-02-17 | 8.90 | 9.05 | 8.80 | 9.00 | -0.33% | 328,885 |
| 2026-02-16 | 8.80 | 9.14 | 8.71 | 9.03 | +3.44% | 435,526 |
| 2026-02-13 | 9.54 | 9.54 | 8.71 | 8.73 | -8.49% | 449,290 |
| 2026-02-12 | 9.26 | 9.59 | 9.26 | 9.54 | +0.42% | 422,384 |
| 2026-02-11 | 9.24 | 9.53 | 9.24 | 9.50 | +0.85% | 201,499 |
| 2026-02-10 | 9.41 | 9.57 | 9.27 | 9.42 | +2.17% | 177,140 |
| 2026-02-09 | 8.96 | 9.29 | 8.96 | 9.22 | +4.06% | 236,070 |
| 2026-02-06 | 9.01 | 9.24 | 8.75 | 8.86 | -3.38% | 532,608 |
| 2026-02-05 | 9.51 | 9.51 | 9.09 | 9.17 | -3.27% | 534,630 |
| 2026-02-04 | 10.13 | 10.20 | 9.40 | 9.48 | -6.32% | 509,666 |
| 2026-02-03 | 9.90 | 10.18 | 9.83 | 10.12 | +2.74% | 422,741 |
| 2026-02-02 | 9.62 | 9.97 | 9.62 | 9.85 | +0.72% | 266,428 |
| 2026-01-30 | 9.94 | 9.94 | 9.67 | 9.78 | +0.10% | 404,233 |
| 2026-01-29 | 9.95 | 9.96 | 9.60 | 9.77 | -1.41% | 359,104 |
| 2026-01-28 | 9.70 | 9.91 | 9.61 | 9.91 | +3.66% | 352,060 |
| 2026-01-27 | 9.37 | 9.66 | 9.29 | 9.56 | +0.63% | 228,466 |
| 2026-01-23 | 9.69 | 9.69 | 9.34 | 9.50 | -1.96% | 257,710 |
| 2026-01-22 | 9.86 | 9.88 | 9.57 | 9.69 | -1.72% | 193,199 |
| 2026-01-21 | 9.92 | 9.92 | 9.58 | 9.86 | +0.92% | 249,184 |
| 2026-01-20 | 9.80 | 9.92 | 9.75 | 9.77 | -1.01% | 163,481 |
| 2026-01-19 | 9.92 | 10.00 | 9.81 | 9.87 | +1.02% | 381,419 |
| 2026-01-16 | 9.63 | 9.81 | 9.63 | 9.77 | +1.45% | 239,310 |
| 2026-01-15 | 9.81 | 9.85 | 9.63 | 9.63 | -1.63% | 266,418 |
| 2026-01-14 | 9.74 | 9.86 | 9.62 | 9.79 | +0.62% | 333,403 |
| 2026-01-13 | 9.81 | 9.89 | 9.73 | 9.73 | -0.31% | 449,047 |
| 2026-01-12 | 9.55 | 9.96 | 9.55 | 9.76 | +1.88% | 505,850 |
| 2026-01-09 | 9.66 | 9.84 | 9.56 | 9.58 | +0.63% | 300,345 |
| 2026-01-08 | 9.46 | 9.54 | 9.36 | 9.52 | +0.74% | 345,068 |
| 2026-01-07 | 9.04 | 9.45 | 9.04 | 9.45 | +4.77% | 332,453 |
| 2026-01-06 | 8.95 | 9.30 | 8.93 | 9.02 | +0.67% | 192,154 |
| 2026-01-05 | 8.98 | 9.01 | 8.81 | 8.96 | -0.88% | 245,173 |
| 2026-01-02 | 8.97 | 9.05 | 8.96 | 9.04 | +0.33% | 97,229 |
| 2025-12-31 | 8.97 | 9.07 | 8.97 | 9.01 | +0.00% | 137,291 |
| 2025-12-30 | 9.13 | 9.13 | 8.99 | 9.01 | -0.22% | 139,461 |
| 2025-12-29 | 9.05 | 9.12 | 8.99 | 9.03 | -0.22% | 120,935 |
| 2025-12-24 | 9.24 | 9.27 | 9.05 | 9.05 | -2.79% | 95,553 |
| 2025-12-23 | 9.31 | 9.42 | 9.28 | 9.31 | +0.11% | 124,387 |
| 2025-12-22 | 9.26 | 9.36 | 9.23 | 9.30 | +0.98% | 220,104 |
| 2025-12-19 | 9.15 | 9.28 | 9.11 | 9.21 | +0.88% | 289,929 |
| 2025-12-18 | 8.94 | 9.14 | 8.94 | 9.13 | +1.33% | 269,348 |
| 2025-12-17 | 9.07 | 9.07 | 8.90 | 9.01 | -0.11% | 245,983 |
| 2025-12-16 | 9.00 | 9.08 | 8.92 | 9.02 | +0.00% | 150,257 |
| 2025-12-15 | 9.10 | 9.22 | 8.99 | 9.02 | -1.96% | 236,441 |
| 2025-12-12 | 9.21 | 9.27 | 9.13 | 9.20 | +0.00% | 184,788 |
| 2025-12-11 | 9.10 | 9.27 | 9.10 | 9.20 | +1.66% | 557,821 |
| 2025-12-10 | 9.00 | 9.15 | 8.82 | 9.05 | -1.63% | 366,412 |
| 2025-12-09 | 9.26 | 9.34 | 9.12 | 9.20 | -0.54% | 327,074 |
| 2025-12-08 | 8.98 | 9.26 | 8.85 | 9.25 | +0.76% | 135,808 |
| 2025-12-05 | 9.26 | 9.33 | 9.13 | 9.18 | -1.08% | 109,249 |
| 2025-12-04 | 9.17 | 9.35 | 9.15 | 9.28 | -0.32% | 309,511 |
| 2025-12-03 | 9.12 | 9.34 | 9.12 | 9.31 | +0.54% | 414,352 |
| 2025-12-02 | 9.12 | 9.34 | 9.12 | 9.26 | +1.20% | 245,583 |
| 2025-12-01 | 9.00 | 9.28 | 9.00 | 9.15 | +0.77% | 322,113 |
| 2025-11-28 | 9.25 | 9.29 | 9.06 | 9.08 | -1.84% | 146,747 |
| 2025-11-27 | 9.35 | 9.36 | 9.21 | 9.25 | +0.00% | 193,769 |
| 2025-11-26 | 9.21 | 9.35 | 9.19 | 9.25 | +1.09% | 302,180 |
| 2025-11-25 | 8.95 | 9.18 | 8.95 | 9.15 | +2.69% | 190,169 |
| 2025-11-24 | 8.90 | 9.03 | 8.82 | 8.91 | +1.02% | 431,760 |
| 2025-11-21 | 8.75 | 8.96 | 8.71 | 8.82 | -2.54% | 281,348 |
| 2025-11-20 | 9.00 | 9.09 | 8.85 | 9.05 | +2.61% | 188,559 |
| 2025-11-19 | 8.84 | 8.89 | 8.70 | 8.82 | +0.46% | 278,538 |
| 2025-11-18 | 8.85 | 8.97 | 8.71 | 8.78 | -2.44% | 319,093 |
| 2025-11-17 | 8.95 | 9.00 | 8.67 | 9.00 | +2.04% | 193,503 |
| 2025-11-14 | 8.85 | 8.93 | 8.75 | 8.82 | -1.01% | 246,945 |
| 2025-11-13 | 9.00 | 9.04 | 8.84 | 8.91 | -1.22% | 283,977 |
| 2025-11-12 | 9.03 | 9.13 | 8.93 | 9.02 | +0.00% | 245,682 |
| 2025-11-11 | 9.13 | 9.15 | 8.99 | 9.02 | -0.22% | 270,653 |
| 2025-11-10 | 8.87 | 9.05 | 8.84 | 9.04 | +1.69% | 211,165 |
| 2025-11-07 | 8.92 | 9.02 | 8.83 | 8.89 | -0.34% | 308,601 |
| 2025-11-06 | 8.95 | 8.97 | 8.83 | 8.92 | +0.22% | 170,432 |
| 2025-11-05 | 9.01 | 9.09 | 8.70 | 8.90 | -1.33% | 331,524 |
| 2025-11-04 | 8.95 | 9.10 | 8.90 | 9.02 | +0.78% | 190,728 |
| 2025-11-03 | 8.90 | 9.00 | 8.77 | 8.95 | +1.47% | 262,610 |
| 2025-10-31 | 8.93 | 9.01 | 8.73 | 8.82 | -0.56% | 308,724 |
| 2025-10-30 | 9.15 | 9.15 | 8.72 | 8.87 | -6.93% | 560,793 |
| 2025-10-29 | 9.29 | 9.74 | 9.20 | 9.53 | +4.38% | 463,749 |
| 2025-10-28 | 9.05 | 9.16 | 9.03 | 9.13 | +0.88% | 137,276 |
| 2025-10-27 | 9.00 | 9.12 | 8.97 | 9.05 | +1.00% | 251,323 |
| 2025-10-24 | 8.86 | 9.00 | 8.83 | 8.96 | +1.36% | 134,040 |
| 2025-10-23 | 8.85 | 8.96 | 8.83 | 8.84 | +0.11% | 269,794 |
| 2025-10-22 | 8.75 | 8.87 | 8.74 | 8.83 | +0.57% | 185,093 |
| 2025-10-21 | 8.76 | 8.89 | 8.76 | 8.78 | +0.46% | 219,390 |
| 2025-10-20 | 8.60 | 8.80 | 8.60 | 8.74 | +0.69% | 202,527 |
| 2025-10-17 | 8.70 | 8.78 | 8.61 | 8.68 | -1.59% | 233,875 |
| 2025-10-16 | 8.80 | 8.87 | 8.70 | 8.82 | +0.46% | 293,110 |
| 2025-10-15 | 8.82 | 8.87 | 8.75 | 8.78 | -1.01% | 225,053 |
| 2025-10-14 | 9.00 | 9.00 | 8.79 | 8.87 | -1.66% | 290,328 |
| 2025-10-13 | 8.99 | 9.05 | 8.92 | 9.02 | -0.99% | 194,800 |
| 2025-10-10 | 8.94 | 9.12 | 8.93 | 9.11 | +1.11% | 219,547 |
| 2025-10-09 | 9.07 | 9.12 | 8.94 | 9.01 | -0.22% | 342,346 |
| 2025-10-08 | 9.20 | 9.20 | 8.88 | 9.03 | -1.31% | 370,576 |
| 2025-10-07 | 9.19 | 9.23 | 9.11 | 9.15 | -0.44% | 341,975 |
| 2025-10-06 | 9.35 | 9.42 | 9.18 | 9.19 | -1.39% | 202,915 |
| 2025-10-03 | 9.12 | 9.36 | 9.08 | 9.32 | +1.75% | 275,613 |
| 2025-10-02 | 9.26 | 9.27 | 9.09 | 9.16 | -1.19% | 322,617 |
| 2025-10-01 | 9.13 | 9.31 | 9.13 | 9.27 | +0.98% | 169,136 |
| 2025-09-30 | 9.18 | 9.26 | 9.13 | 9.18 | -0.76% | 271,347 |
| 2025-09-29 | 9.32 | 9.38 | 9.22 | 9.25 | -0.75% | 195,594 |
| 2025-09-26 | 9.26 | 9.38 | 9.26 | 9.32 | +0.11% | 611,549 |
| 2025-09-25 | 9.29 | 9.44 | 9.28 | 9.31 | -0.85% | 232,687 |
| 2025-09-24 | 9.28 | 9.44 | 9.28 | 9.39 | +0.54% | 264,361 |
| 2025-09-23 | 9.31 | 9.47 | 9.27 | 9.34 | +1.19% | 243,519 |
| 2025-09-22 | 9.22 | 9.34 | 9.17 | 9.23 | +0.11% | 218,391 |
| 2025-09-19 | 9.72 | 9.72 | 9.22 | 9.22 | -4.16% | 1,325,399 |
| 2025-09-18 | 9.54 | 9.73 | 9.47 | 9.62 | +1.69% | 597,897 |
| 2025-09-17 | 9.52 | 9.56 | 9.43 | 9.46 | -0.53% | 350,929 |
| 2025-09-16 | 9.45 | 9.51 | 9.35 | 9.51 | +0.53% | 313,436 |
| 2025-09-15 | 9.48 | 9.48 | 9.35 | 9.46 | -2.27% | 244,893 |
| 2025-09-12 | 9.56 | 9.74 | 9.48 | 9.68 | +1.36% | 463,755 |
| 2025-09-11 | 9.61 | 9.61 | 9.44 | 9.55 | -0.21% | 347,212 |
| 2025-09-10 | 9.44 | 9.58 | 9.37 | 9.57 | +1.48% | 462,133 |
| 2025-09-09 | 9.44 | 9.51 | 9.38 | 9.43 | +0.32% | 549,675 |
| 2025-09-08 | 9.38 | 9.42 | 9.30 | 9.40 | +1.18% | 406,210 |
| 2025-09-05 | 9.24 | 9.35 | 9.18 | 9.29 | +1.31% | 492,781 |
| 2025-09-04 | 9.10 | 9.20 | 9.07 | 9.17 | +0.66% | 340,514 |
| 2025-09-03 | 9.10 | 9.19 | 9.01 | 9.11 | -0.44% | 630,709 |
| 2025-09-02 | 9.18 | 9.26 | 9.06 | 9.15 | +0.88% | 508,629 |
| 2025-09-01 | 9.24 | 9.24 | 9.00 | 9.07 | -1.52% | 328,199 |
| 2025-08-29 | 9.15 | 9.33 | 9.13 | 9.21 | +1.21% | 530,887 |
| 2025-08-28 | 9.11 | 9.15 | 8.97 | 9.10 | +0.44% | 513,377 |
| 2025-08-27 | 8.67 | 9.12 | 8.56 | 9.06 | +5.10% | 760,082 |
| 2025-08-26 | 8.28 | 8.65 | 8.25 | 8.62 | +4.23% | 799,436 |
| 2025-08-25 | 8.45 | 8.66 | 8.09 | 8.27 | +3.37% | 791,200 |
| 2025-08-22 | 8.04 | 8.04 | 7.93 | 8.00 | -1.11% | 381,091 |
| 2025-08-21 | 7.87 | 8.09 | 7.83 | 8.09 | +2.41% | 351,803 |
| 2025-08-20 | 7.91 | 7.98 | 7.84 | 7.90 | +0.77% | 391,809 |
| 2025-08-19 | 7.70 | 7.87 | 7.68 | 7.84 | +1.95% | 182,654 |
| 2025-08-18 | 7.70 | 7.82 | 7.66 | 7.69 | -0.39% | 331,035 |
| 2025-08-15 | 7.75 | 7.79 | 7.70 | 7.72 | +0.00% | 236,449 |
| 2025-08-14 | 7.91 | 7.93 | 7.66 | 7.72 | -2.28% | 470,829 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+11.19%). Worst month: Feb (-5.95%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Data 3 Ltd's (DTL.AX) latest close?
9.94 on 2026-08-07, from the Closelook data lake's daily price record.
What is DTL.AX's 52-week high and low?
10.20 high and 6.42 low over the trailing 52 weeks, as of 2026-08-07.
What is Data 3 Ltd's strongest and weakest month historically?
Historically, DTL.AX's strongest calendar month has been Jan (average +11.19%) and its weakest Feb (average -5.95%), 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.