DroneShield Limited Historical Data - DRO | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
DroneShield Limited (DRO)
DroneShield Limited (DRO) Historical

DroneShield Limited (DRO)

0.8425

-0.0775

(-8.42%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0925	-9.89304812834	0.935	1.145	0.835	16390311	1.01761673	DE
4	0.0975	13.0872483221	0.745	1.145	0.695	7478465	0.90611434	DE
12	0.4025	91.4772727273	0.44	1.145	0.44	7510615	0.72929929	DE
26	0.5675	206.363636364	0.275	1.145	0.255	4450370	0.64201922	DE
52	0.5375	176.229508197	0.305	1.145	0.21	2901935	0.55552457	DE
156	0.6625	368.055555556	0.18	1.145	0.1475	1756440	0.41663101	DE
260	0.6925	461.666666667	0.15	1.145	0.084	1880434	0.32724417	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.8425	-0.0775	-8.42	0.88	0.89	0.835	14890994
1713852900	0.92	-0.015	-1.60	0.98	0.985	0.9	9109812
1713766500	0.935	-0.175	-15.77	0.89	0.945	0.87	18808848
1713507300	1.11	0	0.00	1.11	1.11	1.11	0
1713420900	1.11	0	0.00	1.11	1.11	1.11	0
1713334500	1.11	0.17	17.46	1.04	1.145	1.01	22780127
1713248100	0.945	-0.01	-1.05	0.935	0.95	0.895	7581958
1713161700	0.955	0.1	11.70	0.89	0.99	0.89	17439844
1712902500	0.855	0.05	6.21	0.81	0.86	0.81	4348837
1712816100	0.805	-0.0225	-2.72	0.825	0.84	0.8	4968727
1712729700	0.8275	0.0275	3.44	0.8	0.8375	0.8	3425977
1712643300	0.8	0.005	0.63	0.795	0.805	0.775	4274031
1712556900	0.795	0.025	3.25	0.79	0.825	0.79	4288845
1712294100	0.77	-0.015	-1.91	0.785	0.805	0.765	2965714
1712207700	0.785	-0.015	-1.88	0.805	0.805	0.775	3069818
1712121300	0.8	0	0.00	0.795	0.8025	0.7775	3990339
1712034900	0.8	0.055	7.38	0.76	0.8199999	0.76	9010675
1711602900	0.745	0.02	2.76	0.74	0.77	0.73	5786899
1711516500	0.725	0.015	2.11	0.715	0.73	0.705	2159676
1711430100	0.71	-0.02	-2.74	0.745	0.745	0.6949999	4755124
1711343700	0.73	0.015	2.10	0.73	0.75	0.6899999	4367031
1711084500	0.715	0	0.00	0.72	0.74	0.71	3427184
1710998100	0.715	0.0375	5.54	0.68	0.72	0.68	5272494
1710911700	0.6775	-0.01	-1.45	0.6949999	0.71	0.675	2691241
1710825300	0.6875	0.0225	3.38	0.67	0.7	0.665	2951748
1710738900	0.665	-0.0075	-1.12	0.675	0.68	0.65	2618955
1710479700	0.6725	0.0025	0.37	0.68	0.6949999	0.665	4330133
1710393300	0.67	-0.01	-1.47	0.72	0.755	0.67	12366758
1710306900	0.68	-0.015	-2.16	0.705	0.715	0.675	4761322
1710220500	0.6949999	0.0549999	8.59	0.655	0.72	0.645	9595994
1710134100	0.64	0.015	2.40	0.63	0.66	0.63	5548221
1709874900	0.625	0.035	5.93	0.61	0.6425	0.6	11605411
1709788500	0.59	-0.105	-15.11	0.63	0.65	0.585	18558175
1709702100	0.6949999	0.0174999	2.58	0.68	0.72	0.655	11445225
1709615700	0.6775	0.065	10.61	0.64	0.685	0.63	11634558
1709529300	0.6125	-0.0725	-10.58	0.685	0.685	0.59	19524862
1709270100	0.685	-0.01	-1.44	0.71	0.73	0.675	9757327
1709183700	0.6949999	-0.22	-24.04	0.88	0.88	0.685	24991742
1709097300	0.915	0.165	22.00	0.805	0.925	0.78	11190149
1709010900	0.75	0.025	3.45	0.74	0.765	0.71	2692207
1708924500	0.725	-0.015	-2.03	0.75	0.75	0.7	2591040
1708665300	0.74	-0.015	-1.99	0.76	0.78	0.73	3485707
1708578900	0.755	0.08	11.85	0.6899999	0.765	0.6899999	8414083
1708492500	0.675	-0.0175	-2.53	0.7	0.7	0.67	1892388
1708406100	0.6925	0.0025001	0.36	0.7	0.71	0.675	2433895
1708319700	0.6899999	-0.025	-3.50	0.705	0.71	0.67	3393911
1708060500	0.715	0.075	11.72	0.66	0.72	0.65	6260093
1707974100	0.64	-0.01	-1.54	0.66	0.67	0.625	3224469
1707887700	0.65	-0.045	-6.47	0.68	0.6899999	0.645	4415206
1707801300	0.6949999	0.0474999	7.34	0.68	0.7	0.655	4586790
1707714900	0.6475	-0.0525	-7.50	0.71	0.72	0.63	8140975
1707455700	0.7	0.1075	18.14	0.63	0.71	0.625	14211092
1707369300	0.5925	-0.0175	-2.87	0.615	0.63	0.59	4992907
1707282900	0.61	0.0175	2.95	0.595	0.635	0.59	5535912
1707196500	0.5925	-0.0025	-0.42	0.61	0.61	0.555	5449326
1707110100	0.595	0.015	2.59	0.595	0.61	0.5699999	8828654
1706850900	0.58	0.06	11.54	0.55	0.59	0.55	11754253
1706764500	0.52	0.03	6.12	0.48	0.52	0.465	7400672
1706678100	0.49	0.025	5.38	0.475	0.495	0.455	5925225
1706591700	0.465	0.0375	8.77	0.44	0.475	0.44	8671665
1706505300	0.4275	0.0075	1.79	0.43	0.44	0.425	3382545
1706159700	0.42	0.025	6.33	0.4	0.425	0.4	2784390

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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