DM1

Directmoney Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Directmoney Limited DM1 Australian Stock Exchange Ordinary Share AU0000118572 Ordinary Fully Paid
  Price Change Change Percent Stock Price Last Traded
0.03 6.45% 0.495 01:44:08
Open Price Low Price High Price Close Price Prev Close
0.48 0.48 0.495 0.495 0.465
more quote information »

DM1 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.440.4950.440.46365763,0820.05512.5%
1 Month0.580.580.430.46903265,073-0.085-14.66%
3 Months0.610.640.410.547046120,518-0.115-18.85%
6 Months0.480.740.410.549303232,0030.0153.13%
1 Year0.480.740.410.549303232,0030.0153.13%
3 Years0.480.740.410.549303232,0030.0153.13%
5 Years0.080.740.0130.109249311,5530.415518.75%

DM1 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 0.495 0.03 6.45% 0.48 0.495 0.48 66,971
Apr 08 2021 0.465 0.01 2.2% 0.47 0.47 0.465 25,000
Apr 07 2021 0.455 -0.01 -2.15% 0.45 0.455 0.44 59,909
Apr 06 2021 0.465 -0.005 -1.06% 0.47 0.47 0.445 60,338
Apr 01 2021 0.47 0.035 8.05% 0.44 0.47 0.44 69,000
Mar 31 2021 0.435 -0.025 -5.43% 0.46 0.46 0.435 23,158
Mar 30 2021 0.46 0.00 0.0% 0.445 0.46 0.44 66,250
Mar 29 2021 0.46 -0.01 -2.13% 0.48 0.48 0.46 35,000
Mar 26 2021 0.47 0.03 6.82% 0.49 0.49 0.47 42,013
Mar 25 2021 0.44 -0.015 -3.3% 0.435 0.45 0.435 96,223
Mar 24 2021 0.455 0.025 5.81% 0.43 0.495 0.43 45,178
Mar 23 2021 0.43 -0.05 -10.42% 0.48 0.48 0.43 150,875
Mar 22 2021 0.48 -0.01 -2.04% 0.49 0.49 0.48 55,671
Mar 19 2021 0.49 0.00 0.0% 0.49 0.49 0.49 0.00
Mar 18 2021 0.49 -0.01 -2.0% 0.505 0.505 0.48 140,371
Mar 17 2021 0.50 0.00 0.0% 0.51 0.51 0.50 37,082
Mar 16 2021 0.50 -0.075 -13.04% 0.57 0.57 0.50 105,985
Mar 15 2021 0.575 0.005 0.88% 0.575 0.575 0.575 21,500
Mar 12 2021 0.57 -0.005 -0.87% 0.58 0.58 0.57 23,206
Mar 11 2021 0.575 0.00 0.0% 0.575 0.575 0.575 0.00
Mar 10 2021 0.575 0.05 9.52% 0.56 0.575 0.56 100,000
See More Historical Prices ยป
Your Recent History
ASX
DM1
Directmone..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210410 18:52:12