Various chartings for (DTL) DATA#3 LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| ###
| ###
| 99.7 | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for DTL
|
Weekly    Format Enhanced Daily Prices for DTL    Basic |
End of day Prices (Enhanced format), last 120 Days for (DTL) DATA#3 LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.28 |
2024-Nov-06 Wed
| ###
| 7.42
| ###
| ###
| ###
| 3,548,977
| ###
| ###
| 26.3 |
2024-Nov-05 Tue
| 7.5
| 7.55
| ###
| ###
| 313,270
| ###
| ###
| ###
| 26.1 |
2024-Nov-04 Mon
| 7.45
| 7.55
| 7.42
| 7.55
| ###
| ###
| 1.3
| 84.9
| 27.0 |
2024-Nov-01 Fri
| ###
| 7.43
| 7.28
| ###
| 419,341
| 3,084,253
| 0.7
| 73.7
| 26.4 |
2024-Oct-31 Thu
| ###
| 7.72
| ###
| ###
| 916,778
| 6,898,754
| -4.6
| ###
| 26.2 |
2024-Oct-30 Wed
| ###
| 7.8
| ###
| 7.71
| 1,211,255
| ###
| 0.7
| ###
| 27.5 |
2024-Oct-29 Tue
| ###
| ###
| 7.21
| 7.27
| ###
| ###
| -1.6
| 25.7
| 26.0 |
2024-Oct-28 Mon
| 7.25
| ###
| 7.2
| 7.27
| ###
| 1,943,826
| 0.3
| ###
| 26.0 |
2024-Oct-25 Fri
| 7.26
| ###
| 7.21
| 7.21
| ###
| 2,180,880
| -0.7
| 29.6
| 25.8 |
2024-Oct-24 Thu
| ###
| ###
| 7.25
| 7.25
| 323,853
| 2,368,984
| ###
| 25.4
| 25.9 |
2024-Oct-23 Wed
| ###
| ###
| 7.23
| ###
| ###
| ###
| 0.3
| ###
| 26.3 |
2024-Oct-22 Tue
| ###
| 7.44
| 7.275
| ###
| 529,481
| 3,895,656
| -0.9
| 32.0
| 26.1 |
2024-Oct-21 Mon
| 7.44
| 7.485
| ###
| 7.47
| 665,043
| ###
| ###
| ###
| 26.7 |
2024-Oct-18 Fri
| 7.5
| 7.54
| ###
| ###
| ###
| ###
| ###
| 25.3
| 26.4 |
2024-Oct-17 Thu
| 7.45
| 7.51
| ###
| 7.51
| ###
| 3,582,027
| ###
| 72.4
| ### |
2024-Oct-16 Wed
| 7.47
| 7.57
| ###
| ###
| ###
| 4,478,947
| -1.5
| ###
| 26.3 |
2024-Oct-15 Tue
| 7.48
| ###
| 7.425
| 7.54
| ###
| 4,331,820
| ###
| ###
| 26.9 |
2024-Oct-14 Mon
| 7.48
| 7.52
| ###
| 7.41
| ###
| ###
| ###
| 30.2
| 26.5 |
2024-Oct-11 Fri
| 7.42
| 7.48
| ###
| 7.46
| 569,678
| ###
| ###
| 70.9
| 26.6 |
2024-Oct-10 Thu
| 7.55
| 7.58
| 7.4
| 7.4
| ###
| 3,642,379
| -2.0
| ###
| 26.4 |
2024-Oct-09 Wed
| 7.52
| ###
| 7.51
| 7.52
| 285,526
| ###
| ###
| ###
| 26.9 |
2024-Oct-08 Tue
| 7.54
| 7.57
| 7.46
| 7.47
| ###
| ###
| -0.9
| ###
| 26.7 |
2024-Oct-07 Mon
| 7.43
| ###
| 7.41
| ###
| 308,580
| 2,318,978
| 2.6
| ###
| 27.2 |
2024-Oct-04 Fri
| 7.5
| 7.5
| 7.4
| 7.43
| ###
| ###
| ###
| ###
| 26.5 |
2024-Oct-03 Thu
| 7.56
| 7.57
| 7.44
| 7.44
| 741,081
| ###
| -1.6
| ###
| ### |
2024-Oct-02 Wed
| 7.55
| ###
| 7.51
| 7.54
| 398,683
| ###
| ###
| 36.1
| 26.9 |
2024-Oct-01 Tue
| 7.58
| ###
| 7.52
| 7.55
| 505,358
| 3,840,720
| ###
| 33.9
| 27.0 |
2024-Sep-30 Mon
| 7.72
| 7.78
| 7.58
| 7.58
| 505,926
| ###
| ###
| ###
| ### |
2024-Sep-27 Fri
| 7.71
| 7.82
| 7.7
| 7.74
| 172,855
| 1,341,354
| 0.4
| 65.5
| 27.6 |
2024-Sep-26 Thu
| 7.71
| ###
| ###
| 7.7
| 686,749
| 5,310,286
| ###
| ###
| 27.5 |
2024-Sep-25 Wed
| 7.73
| 7.73
| 7.52
| 7.59
| ###
| 5,084,449
| ###
| 22.4
| 27.1 |
2024-Sep-24 Tue
| ###
| 7.81
| ###
| 7.7
| ###
| 2,613,520
| 0.5
| ###
| 27.5 |
2024-Sep-23 Mon
| 7.81
| 7.82
| ###
| ###
| ###
| ###
| -1.9
| 21.7
| 27.4 |
2024-Sep-20 Fri
| 7.73
| 7.84
| 7.71
| 7.8
| ###
| 9,251,977
| ###
| 76.0
| 27.9 |
2024-Sep-19 Thu
| ###
| 7.76
| 7.59
| 7.72
| ###
| 5,207,725
| 0.7
| 67.3
| ### |
2024-Sep-18 Wed
| 7.76
| 7.77
| ###
| ###
| ###
| 2,770,323
| ###
| ###
| 27.2 |
2024-Sep-17 Tue
| 7.76
| ###
| ###
| 7.74
| 262,328
| 2,028,451
| -0.3
| ###
| 27.6 |
2024-Sep-16 Mon
| 7.81
| 7.82
| 7.71
| 7.74
| ###
| 3,149,452
| ###
| ###
| 27.6 |
2024-Sep-13 Fri
| ###
| 7.76
| 7.56
| 7.75
| ###
| 6,877,285
| ###
| 76.1
| 27.7 |
2024-Sep-12 Thu
| 7.72
| 7.81
| ###
| 7.77
| ###
| ###
| 0.6
| 64.7
| 27.8 |
2024-Sep-11 Wed
| 7.75
| 7.88
| ###
| ###
| 718,040
| ###
| ###
| ###
| 27.4 |
2024-Sep-10 Tue
| 7.86
| 7.86
| ###
| 7.72
| ###
| ###
| -1.8
| ###
| ### |
2024-Sep-09 Mon
| 7.56
| 7.78
| 7.54
| 7.72
| ###
| ###
| ###
| 82.3
| ### |
2024-Sep-06 Fri
| 7.7
| 7.79
| ###
| ###
| 645,184
| ###
| -0.6
| 32.0
| ### |
2024-Sep-05 Thu
| 7.81
| 7.87
| 7.72
| 7.75
| ###
| 4,359,720
| ###
| 30.9
| 27.7 |
2024-Sep-04 Wed
| 7.86
| ###
| 7.78
| 7.78
| 910,181
| 7,185,878
| ###
| ###
| 27.8 |
2024-Sep-03 Tue
| 7.79
| 8.075
| 7.79
| ###
| 591,679
| ###
| ###
| 86.1
| 28.5 |
2024-Sep-02 Mon
| ###
| 7.88
| ###
| 7.83
| ###
| ###
| 1.8
| ###
| 28.0 |
2024-Aug-30 Fri
| 7.74
| 7.84
| ###
| 7.7
| 885,082
| ###
| ###
| 22.2
| 27.5 |
2024-Aug-29 Thu
| 7.72
| 7.76
| ###
| ###
| 790,686
| 6,088,282
| ###
| 30.8
| ### |
2024-Aug-28 Wed
| 7.77
| ###
| 7.71
| 7.76
| ###
| ###
| -0.1
| 37.0
| 27.7 |
2024-Aug-27 Tue
| 7.86
| ###
| 7.77
| 7.79
| 721,143
| ###
| ###
| 29.2
| ### |
2024-Aug-26 Mon
| ###
| 8.22
| ###
| ###
| ###
| 9,195,629
| ###
| 21.0
| 28.4 |
2024-Aug-23 Fri
| 8.26
| ###
| ###
| ###
| ###
| ###
| -2.1
| 18.4
| 28.9 |
2024-Aug-22 Thu
| ###
| ###
| 8.24
| 8.27
| 1,590,486
| ###
| -7.3
| 5.1
| 29.5 |
2024-Aug-21 Wed
| 8.59
| ###
| ###
| ###
| 947,242
| ###
| ###
| ###
| 32.8 |
2024-Aug-20 Tue
| ###
| 8.72
| 8.56
| ###
| ###
| ###
| ###
| ###
| 30.9 |
2024-Aug-19 Mon
| 8.56
| 8.74
| 8.52
| ###
| ###
| ###
| ###
| ###
| 30.8 |
2024-Aug-16 Fri
| ###
| 8.57
| ###
| 8.55
| 216,188
| 1,823,545
| ###
| 83.1
| 30.5 |
2024-Aug-15 Thu
| 8.28
| ###
| 8.2
| 8.25
| 498,079
| ###
| ###
| 33.8
| 29.5 |
2024-Aug-14 Wed
| 8.5
| 8.5
| 8.26
| 8.28
| ###
| 2,775,523
| -2.6
| 13.7
| ### |
2024-Aug-13 Tue
| ###
| ###
| ###
| ###
| 375,656
| ###
| 2.8
| 87.4
| 29.9 |
2024-Aug-12 Mon
| 8.2
| 8.22
| ###
| ###
| ###
| ###
| -0.2
| 36.7
| 29.2 |
2024-Aug-09 Fri
| 8.2
| 8.21
| ###
| ###
| ###
| ###
| -0.5
| 25.4
| 29.1 |
2024-Aug-08 Thu
| ###
| 8.26
| ###
| ###
| 330,448
| ###
| ###
| ###
| 29.0 |
2024-Aug-07 Wed
| ###
| 8.29
| ###
| 8.25
| 300,540
| 2,461,422
| ###
| ###
| 29.5 |
2024-Aug-06 Tue
| 8.23
| ###
| ###
| ###
| ###
| 3,367,955
| ###
| ###
| 29.2 |
2024-Aug-05 Mon
| 8.54
| 8.54
| 8.2
| 8.23
| ###
| ###
| ###
| 33.0
| 29.4 |
2024-Aug-02 Fri
| ###
| 8.74
| 8.57
| ###
| ###
| 3,543,088
| ###
| ###
| 31.0 |
2024-Aug-01 Thu
| 8.88
| ###
| 8.75
| 8.78
| 423,625
| ###
| -1.1
| 27.0
| 31.4 |
2024-Jul-31 Wed
| 8.48
| 8.87
| 8.44
| 8.82
| 718,924
| 6,222,287
| ###
| 88.4
| 31.5 |
2024-Jul-30 Tue
| 8.4
| 8.48
| ###
| 8.43
| 261,324
| ###
| 0.4
| ###
| 30.1 |
2024-Jul-29 Mon
| 8.57
| ###
| 8.49
| 8.53
| 259,420
| ###
| ###
| 33.0
| 30.5 |
2024-Jul-26 Fri
| 8.52
| 8.58
| ###
| 8.47
| 395,725
| ###
| -0.6
| 27.8
| 30.3 |
2024-Jul-25 Thu
| 8.5
| ###
| 8.49
| 8.5
| ###
| 3,226,925
| ###
| ###
| 30.4 |
2024-Jul-24 Wed
| 8.5
| 8.58
| 8.45
| 8.57
| 395,381
| ###
| 0.8
| 76.3
| 30.6 |
2024-Jul-23 Tue
| ###
| ###
| 8.54
| 8.55
| 292,579
| ###
| ###
| ###
| 30.5 |
2024-Jul-22 Mon
| ###
| ###
| ###
| 8.53
| 368,743
| 3,128,784
| ###
| 86.0
| 30.5 |
2024-Jul-19 Fri
| ###
| 8.4
| 8.25
| ###
| ###
| ###
| ###
| ###
| 29.8 |
2024-Jul-18 Thu
| 8.46
| 8.51
| ###
| 8.45
| ###
| 4,289,728
| ###
| ###
| 30.2 |
2024-Jul-17 Wed
| 8.4
| 8.55
| ###
| 8.49
| 299,355
| 2,526,556
| 1.1
| 76.2
| ### |
2024-Jul-16 Tue
| ###
| 8.43
| 8.28
| 8.28
| ###
| 1,867,384
| ###
| ###
| ### |
2024-Jul-15 Mon
| ###
| ###
| ###
| ###
| 843,953
| ###
| 2.1
| 84.2
| 29.7 |
2024-Jul-12 Fri
| ###
| ###
| ###
| ###
| 259,426
| 2,092,270
| -0.1
| ###
| 28.9 |
2024-Jul-11 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -0.2
| 33.6
| 28.9 |
2024-Jul-10 Wed
| ###
| ###
| ###
| ###
| ###
| 3,448,848
| -1.7
| 20.8
| 28.5 |
2024-Jul-09 Tue
| ###
| 8.22
| ###
| ###
| ###
| ###
| ###
| ###
| 29.0 |
2024-Jul-08 Mon
| ###
| 8.26
| ###
| ###
| ###
| ###
| -0.2
| 37.0
| 29.1 |
2024-Jul-05 Fri
| ###
| 8.22
| ###
| 8.22
| 155,820
| ###
| 1.5
| 79.5
| 29.4 |
2024-Jul-04 Thu
| ###
| ###
| ###
| ###
| 317,720
| ###
| -1.9
| ###
| ### |
2024-Jul-03 Wed
| 8.26
| 8.26
| ###
| ###
| ###
| ###
| ###
| ###
| 29.1 |
2024-Jul-02 Tue
| 8.22
| ###
| ###
| 8.26
| 460,442
| ###
| 0.5
| ###
| 29.5 |
2024-Jul-01 Mon
| ###
| ###
| ###
| ###
| 269,328
| ###
| -2.3
| 18.2
| ### |
2024-Jun-28 Fri
| ###
| 8.47
| ###
| ###
| ###
| ###
| ###
| 33.2
| 29.9 |
2024-Jun-27 Thu
| 8.2
| ###
| ###
| ###
| ###
| 3,640,659
| 2.0
| 79.1
| 29.9 |
2024-Jun-26 Wed
| ###
| 8.4
| 8.22
| ###
| ###
| ###
| ###
| ###
| 29.6 |
2024-Jun-25 Tue
| ###
| 8.44
| 8.245
| ###
| ###
| ###
| -0.5
| ###
| ### |
2024-Jun-24 Mon
| ###
| 8.42
| ###
| ###
| ###
| ###
| -0.5
| 45.6
| 29.8 |
2024-Jun-21 Fri
| 8.21
| ###
| ###
| ###
| ###
| 7,393,875
| 1.3
| ###
| 29.7 |
2024-Jun-20 Thu
| ###
| 8.23
| ###
| ###
| ###
| ###
| 0.1
| ###
| 29.2 |
2024-Jun-19 Wed
| ###
| 8.245
| 7.87
| ###
| 716,444
| 5,772,747
| ###
| 85.7
| 29.2 |
2024-Jun-18 Tue
| ###
| ###
| 8
| ###
| ###
| 3,486,776
| ###
| 11.8
| 28.6 |
2024-Jun-17 Mon
| 8.27
| ###
| ###
| 8.25
| 592,447
| ###
| -0.2
| 40.2
| 29.5 |
2024-Jun-14 Fri
| ###
| ###
| 8.28
| ###
| 300,870
| 2,507,751
| ###
| ###
| 29.6 |
2024-Jun-13 Thu
| 8.42
| 8.47
| ###
| ###
| ###
| ###
| ###
| ###
| 29.8 |
2024-Jun-12 Wed
| 8.26
| ###
| 8.2
| 8.26
| 317,073
| ###
| ###
| ###
| 29.5 |
2024-Jun-11 Tue
| ###
| 8.24
| ###
| 8.24
| ###
| 4,303,575
| ###
| 85.3
| 29.4 |
2024-Jun-07 Fri
| 8.2
| 8.26
| ###
| 8.26
| 265,640
| ###
| ###
| ###
| 29.5 |
2024-Jun-06 Thu
| ###
| ###
| 8
| ###
| ###
| ###
| ###
| 77.8
| 29.0 |
2024-Jun-05 Wed
| 7.8
| 8
| 7.8
| ###
| 487,543
| 3,851,589
| 2.2
| 86.1
| 28.5 |
2024-Jun-04 Tue
| ###
| ###
| 7.76
| 7.8
| 524,485
| 4,172,278
| -4.2
| 13.2
| 27.9 |
2024-Jun-03 Mon
| ###
| 8.255
| ###
| ###
| ###
| 4,468,789
| ###
| ###
| 29.3 |
2024-May-31 Fri
| 7.78
| ###
| 7.77
| ###
| 704,656
| ###
| 2.4
| ###
| 28.5 |
2024-May-30 Thu
| 7.57
| 7.78
| 7.43
| 7.77
| ###
| 5,157,984
| 2.6
| ###
| 27.8 |
2024-May-29 Wed
| 7.52
| 7.79
| 7.52
| 7.56
| ###
| ###
| ###
| 76.8
| 27.0 |
2024-May-28 Tue
| 7.43
| 7.53
| 7.42
| 7.42
| 272,288
| 2,035,352
| ###
| 42.5
| 26.5 |
2024-May-27 Mon
| 7.5
| ###
| 7.375
| 7.43
| 371,521
| 2,765,973
| ###
| ###
| 26.5 |
2024-May-24 Fri
| 7.42
| 7.57
| ###
| 7.47
| 343,475
| ###
| 0.7
| ###
| 26.7 |
2024-May-23 Thu
| ###
| 7.53
| ###
| 7.51
| ###
| ###
| 1.6
| 80.7
| ### |
2024-May-22 Wed
| 7.41
| 7.49
| ###
| ###
| ###
| 7,980,454
| ###
| 32.9
| 26.3 |
|
Enhanced    Basic Format Daily Prices for DTL    Bottom |
Basic Prices for DTL
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-11-07 18:10:31 thru 2024-11-07 18:10:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|