Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 22-Jul-01 09:10:24 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(DTL) DATA#3 LIMITED home page...

     Prev Section TOC    Company Info for DTL    Fundamental Next Section
Listing Code DTL
Listing Name DATA#3 LIMITED
GICS Sector Software & Services
Company Listing ASX listed company as at Fri Jun 24 12:00:02 AEST 2022
ISIN Name DATA#3 LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DTL4


Maximum Price date available .. Wednesday 29th June 2022
Latest price with VOLUME for DTL .. Wednesday 29th June 2022

DTL is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Jun 24 12:00:02 AEST 2022
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company DTL
DATE ### ### ### 2022-02-28 2022-01-29
SHARE PRICE ### 5.59 ### 5.23 5.42
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 31.73 32.55
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High ### ### ### ### ###
Year Low 4.47 4.47 4.47 4.47 4.47
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees ### ### ### ### ###
52Week High ### ### ### ### ###
52Week Low 4.47 4.47 4.47 4.47 4.47

     Prev Section Fundamental    News for DTL    Options Next Section

Score Company DTL for Ownership
CtrLinksDateNewsScore
1 an >2022-06-17  2022-06-18 17:44 GMT, Price
Closed at $4.31 		3
Price range $0.31 -> $16.38, for Dates 1997-Dec-23 Tue -> 2022-Jun-17 Fri
 
2< an >2020-03-31  2020-03-03 01:31 GMT, Dividend
Interim Date Payable 		0
Interim Date Payable, Dividend Amount: 5.1c
AUD 0.051 FRANKED 3 0% CTR
100 %Percentage Franked
 
3< an >2020-03-17  2020-03-03 01:31 GMT, ex_Dividend
Interim Record Date 		0
Interim Record Date, Dividend Amount: 5.1c
AUD 0.051 FRANKED 3 0% CTR
100 %Percentage Franked
 
4< an >2020-03-16  2020-03-03 01:31 GMT, ex_Dividend
Interim Ex Dividend 		0
Interim Ex Dividend, Dividend Amount: 5.1c
AUD 0.051 FRANKED 3 0% CTR
100 %Percentage Franked
 
5< an >2019-09-30  2019-09-05 03:52 GMT, Dividend
Final Date Payable 		0
Final Date Payable, Dividend Amount: 7.1c
7.1C FRANKED@30%
100 %Percentage Franked
 
6< an >2019-09-16  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date 		0
Final Record Date, Dividend Amount: 7.1c
7.1C FRANKED@30%
100 %Percentage Franked
 
7< an >2019-09-13  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend 		0
Final Ex Dividend, Dividend Amount: 7.1c
7.1C FRANKED@30%
100 %Percentage Franked
 
8< an >2019-03-29  2019-09-05 03:52 GMT, Dividend
Interim Date Payable 		0
Interim Date Payable, Dividend Amount: 3.6c
3.6C FRANKED@30%
100 %Percentage Franked
 
9< an >2019-03-15  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date 		0
Interim Record Date, Dividend Amount: 3.6c
3.6C FRANKED@30%
100 %Percentage Franked
 
10< an >2019-03-14  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend 		0
Interim Ex Dividend, Dividend Amount: 3.6c
3.6C FRANKED@30%
100 %Percentage Franked
 
11< an >2018-09-28  2019-09-05 03:52 GMT, Dividend
Final Date Payable 		0
Final Date Payable, Dividend Amount: 6.6c
6.6C FRANKED@30%
100 %Percentage Franked
 
12< an >2018-09-14  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date 		0
Final Record Date, Dividend Amount: 6.6c
6.6C FRANKED@30%
100 %Percentage Franked
 
13< an 2018-09-13  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend 		0
Final Ex Dividend, Dividend Amount: 6.6c
6.6C FRANKED@30%
100 %Percentage Franked
 

     Prev Section News    Options owned by DTL    Warrants Next Section
No OPTIONS for company (DTL) DATA#3 LIMITED.
     Prev Section Options    Warrants owned by DTL    Charting Next Section
No Warrants for company (DTL) DATA#3 LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (DTL) DATA#3 LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### 99.7
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for DTL

     Prev Section Weekly    Format Enhanced Daily Prices for DTL    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (DTL) DATA#3 LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.164
2022-Jun-29 Wed 4.72 4.77 ### 4.77 ### ### 1.1 ### 29.1
2022-Jun-28 Tue 4.72 4.87 4.72 4.81 ### 1,100,049 ### 77.0 ###
2022-Jun-27 Mon 4.85 ### 4.79 4.84 ### 1,141,329 ### 37.4 29.5
2022-Jun-24 Fri 4.75 ### 4.74 4.89 171,079 ### 2.9 68.8 29.8
2022-Jun-23 Thu ### 4.73 4.51 4.7 420,729 ### ### 86.2 28.7
2022-Jun-22 Wed ### ### 4.46 4.55 190,154 ### -1.9 ### ###
2022-Jun-21 Tue ### 4.71 ### ### ### 785,853 6.4 ### 28.5
2022-Jun-20 Mon ### 4.59 ### 4.5 ### 1,029,240 ### 94.4 ###
2022-Jun-17 Fri 4.45 4.45 ### ### ### 1,638,153 -3.1 18.8 ###
2022-Jun-16 Thu 4.49 ### 4.45 4.46 171,570 776,783 ### ### 27.2
2022-Jun-15 Wed 4.52 ### 4.44 4.45 ### ### -1.5 43.0 27.1
2022-Jun-14 Tue 4.51 ### 4.46 ### 175,854 ### 2.9 88.1 28.3
2022-Jun-10 Fri 4.71 4.79 ### 4.73 106,185 ### 0.4 79.0 ###
2022-Jun-09 Thu 4.73 4.8 ### 4.77 ### 796,049 0.8 ### 29.1
2022-Jun-08 Wed 4.8 4.85 4.72 4.75 ### ### -1.0 37.6 ###
2022-Jun-07 Tue 4.79 4.81 ### ### ### ### ### 35.0 ###
2022-Jun-06 Mon 4.77 4.85 4.75 4.79 ### ### ### ### 29.2
2022-Jun-03 Fri 4.83 ### 4.77 4.82 ### 388,475 ### 40.4 ###
2022-Jun-02 Thu 4.83 ### 4.8 4.83 90,376 439,679 ### ### ###
2022-Jun-01 Wed 4.89 ### 4.8 4.84 128,449 ### -1.0 ### 29.5
2022-May-31 Tue ### ### 4.83 4.86 231,049 1,130,984 -1.4 29.6 29.6
2022-May-30 Mon ### ### 4.86 ### 125,976 619,172 ### 61.2 ###
2022-May-27 Fri ### ### 4.85 4.89 97,187 ### ### 32.8 29.8
2022-May-26 Thu 4.88 ### 4.87 4.89 191,428 941,825 ### ### 29.8
2022-May-25 Wed ### ### 4.88 4.88 ### 813,073 ### ### ###
2022-May-24 Tue ### ### 4.86 5 ### ### ### 83.7 30.5
2022-May-23 Mon ### 5.28 ### ### 223,455 ### -5.0 ### ###
2022-May-20 Fri ### ### ### ### 240,028 1,221,742 ### 67.3 31.1
2022-May-19 Thu 5.52 5.52 ### ### ### ### -7.2 ### ###
2022-May-18 Wed 5.5 ### 5.5 ### ### ### 2.7 ### ###
2022-May-17 Tue ### 5.5 ### 5.48 93,251 504,487 ### ### 33.4
2022-May-16 Mon ### 5.4 5.28 5.4 104,621 558,676 1.9 84.5 ###
2022-May-13 Fri ### ### ### ### ### 574,047 0.4 54.5 ###
2022-May-12 Thu 5.49 5.49 5.28 ### ### 631,644 ### 34.6 32.5
2022-May-11 Wed 5.28 5.43 5.27 5.43 ### 524,476 2.8 ### ###
2022-May-10 Tue 5.4 5.4 5.24 ### 127,949 680,688 -1.9 50.5 32.3
2022-May-09 Mon 5.4 5.4 5.24 ### 127,949 680,688 -1.9 50.5 32.3
2022-May-06 Fri 5.25 5.41 5.25 ### 108,150 ### 2.5 ### 32.8
2022-May-05 Thu 5.42 5.5 5.42 5.43 58,446 ### 0.2 ### ###
2022-May-04 Wed 5.55 5.58 5.27 5.42 243,577 ### -2.3 38.8 33.0
2022-May-03 Tue ### ### 5.45 5.59 236,624 ### ### 39.5 34.1
2022-May-02 Mon 5.7 5.85 5.57 ### ### ### -1.6 38.6 34.2
2022-Apr-29 Fri ### ### ### 5.82 210,659 1,212,342 ### ### 35.5
2022-Apr-28 Thu ### 5.76 5.59 ### ### ### ### 68.8 ###
2022-Apr-27 Wed ### 5.71 5.55 ### ### ### ### ### ###
2022-Apr-26 Tue ### 5.78 ### 5.76 ### ### ### 86.6 35.1
2022-Apr-22 Fri ### 5.72 ### 5.7 ### ### ### 83.0 ###
2022-Apr-21 Thu ### 5.71 ### 5.71 ### 443,178 ### ### 34.8
2022-Apr-20 Wed ### 5.77 ### ### 293,050 ### 0.4 75.4 ###
2022-Apr-19 Tue ### ### 5.555 ### 91,373 ### -1.1 30.1 34.2
2022-Apr-14 Thu ### 5.7 5.56 ### ### ### 1.2 76.3 34.7
2022-Apr-13 Wed 5.56 ### 5.56 ### 60,845 341,644 1.1 ### 34.3
2022-Apr-12 Tue ### ### 5.51 5.56 85,084 ### -1.2 39.5 33.9
2022-Apr-11 Mon ### ### 5.58 ### ### ### -0.9 ### ###
2022-Apr-08 Fri 5.54 ### 5.54 ### 126,085 ### 2.3 82.3 ###
2022-Apr-07 Thu 5.84 5.84 ### 5.54 101,620 ### ### 9.5 ###
2022-Apr-06 Wed 5.73 5.74 ### 5.74 ### ### 0.2 72.4 ###
2022-Apr-05 Tue ### ### 5.73 5.73 112,321 653,146 -2.9 ### ###
2022-Apr-04 Mon 5.76 5.85 ### 5.78 161,147 ### 0.3 ### ###
2022-Apr-01 Fri 5.86 5.86 5.74 5.77 ### 373,746 ### 21.8 35.2
2022-Mar-31 Thu ### ### 5.83 ### 74,541 439,046 -0.8 ### 36.0
2022-Mar-30 Wed ### 6 5.87 ### ### 1,225,642 ### ### 36.4
2022-Mar-29 Tue ### ### ### ### ### 832,343 5.0 ### 36.0
2022-Mar-28 Mon 5.71 5.77 5.59 5.59 173,926 ### ### ### 34.1
2022-Mar-25 Fri 5.88 ### 5.75 5.78 112,278 655,142 ### 25.7 ###
2022-Mar-24 Thu ### ### 5.85 ### 85,346 503,541 -0.8 ### 36.0
2022-Mar-23 Wed 5.86 ### 5.84 ### 68,673 ### 0.9 ### ###
2022-Mar-22 Tue ### ### 5.82 5.88 ### ### ### 36.6 ###
2022-Mar-21 Mon ### ### 5.87 ### ### ### ### 31.0 36.2
2022-Mar-18 Fri ### ### 5.82 ### 509,945 3,011,225 ### 65.8 36.5
2022-Mar-17 Thu 5.76 5.955 5.76 ### ### 910,284 3.0 85.6 36.2
2022-Mar-16 Wed ### 5.75 5.58 5.72 ### 991,578 0.9 ### 34.9
2022-Mar-15 Tue ### 5.71 5.55 ### ### 3,803,053 ### ### ###
2022-Mar-14 Mon ### 5.72 5.57 ### 124,655 703,677 ### 71.4 ###
2022-Mar-11 Fri ### ### 5.53 5.56 ### ### ### 37.3 33.9
2022-Mar-10 Thu 5.42 ### 5.42 ### ### 614,385 ### 88.4 34.3
2022-Mar-09 Wed 5.44 5.54 ### 5.51 ### ### 1.3 ### 33.6
2022-Mar-08 Tue 5.4 5.5 ### ### ### 956,184 -0.6 ### ###
2022-Mar-07 Mon ### 5.47 ### 5.44 ### ### ### ### ###
2022-Mar-04 Fri ### ### 5.29 5.44 ### 1,615,558 -2.9 27.4 ###
2022-Mar-03 Thu ### ### 5.55 5.58 350,720 1,971,046 ### ### 34.0
2022-Mar-02 Wed ### ### 5.47 5.56 260,622 1,454,270 -2.3 ### 33.9
2022-Mar-01 Tue 5.49 ### 5.43 ### 302,675 1,681,359 2.6 ### ###
2022-Feb-28 Mon 5.26 5.52 5.22 ### 399,829 2,147,081 2.3 ### 32.8
2022-Feb-25 Fri 5.26 ### 5.2 5.23 ### ### -0.6 29.9 ###
2022-Feb-24 Thu 5.27 ### ### 5.24 ### 2,615,346 ### ### ###
2022-Feb-23 Wed 5.26 ### 5.23 ### 341,570 1,812,028 ### 66.5 32.6
2022-Feb-22 Tue 5.45 5.45 ### 5.23 466,729 ### ### 30.2 ###
2022-Feb-21 Mon 5.4 5.44 5.24 5.41 450,423 2,405,258 0.2 ### 33.0
2022-Feb-18 Fri 5.4 5.45 ### 5.41 ### 2,543,587 0.2 62.7 33.0
2022-Feb-17 Thu 5.52 ### 5.44 5.55 ### 10,890,926 0.5 ### ###
2022-Feb-16 Wed 5.49 5.53 5.4 5.42 ### ### -1.3 ### 33.0
2022-Feb-15 Tue 5.43 5.49 5.4 5.41 364,179 1,982,954 ### ### 33.0
2022-Feb-14 Mon 5.53 5.53 ### 5.42 ### ### -2.0 33.0 33.0
2022-Feb-11 Fri 5.52 5.56 5.47 5.53 ### 1,542,744 0.2 75.5 ###
2022-Feb-10 Thu ### 5.76 5.57 ### ### 1,290,685 -0.9 ### 34.3
2022-Feb-09 Wed 5.45 5.54 ### 5.52 255,887 1,404,179 1.3 70.5 33.7
2022-Feb-08 Tue 5.4 5.51 ### 5.46 ### ### ### ### 33.3
2022-Feb-07 Mon ### 5.5 ### ### 377,786 ### -0.2 38.8 ###
2022-Feb-04 Fri 5.5 5.52 ### 5.45 ### ### ### 25.3 ###
2022-Feb-03 Thu ### 5.72 5.43 5.43 401,879 2,240,475 ### ### ###
2022-Feb-02 Wed ### 5.77 ### 5.72 136,980 781,470 0.9 ### 34.9
2022-Feb-01 Tue 5.75 5.75 5.53 ### 297,782 ### ### ### 34.3
2022-Jan-31 Mon 5.51 ### 5.43 5.51 543,676 ### ### ### 33.6
2022-Jan-28 Fri 5.43 5.52 5.21 5.47 942,028 5,053,980 ### 58.5 ###
2022-Jan-27 Thu 5.71 5.87 ### 5.42 882,283 ### -5.1 ### 33.0
2022-Jan-25 Tue 5.85 ### ### 5.76 ### 2,261,858 ### ### 35.1
2022-Jan-24 Mon ### ### 5.7 5.84 ### ### ### ### ###
2022-Jan-21 Fri 6.23 ### ### ### ### 2,363,882 -5.0 ### 36.1
2022-Jan-20 Thu 6.28 ### 6.25 6.25 ### ### -0.5 31.4 ###
2022-Jan-19 Wed 6.53 6.58 6.22 ### 410,153 2,624,979 -3.5 13.5 38.4
2022-Jan-18 Tue ### ### ### ### 1,053,942 ### 5.2 92.7 40.5
2022-Jan-17 Mon ### 5.83 ### 5.81 ### 755,271 2.3 84.5 ###
2022-Jan-14 Fri 5.89 5.89 ### ### ### 1,628,883 ### 6.8 ###
2022-Jan-13 Thu 5.85 ### 5.76 ### 122,076 712,923 0.9 ### 36.0
2022-Jan-12 Wed 5.88 ### 5.81 5.85 ### ### ### ### ###
2022-Jan-11 Tue 5.85 5.87 5.775 5.82 ### 1,385,347 ### ### 35.5
2022-Jan-10 Mon 5.73 5.88 5.72 5.85 ### 526,848 ### ### ###
2022-Jan-07 Fri ### 5.81 ### 5.76 ### 1,023,743 ### ### 35.1
2022-Jan-06 Thu 5.77 5.82 ### ### 267,048 1,530,185 -2.3 ### ###
     Prev Section Enhanced    Basic Format Daily Prices for DTL    Bottom Next Section
Basic Prices for DTL
     Prev Section 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 2022-07-01 09:10:24 thru 2022-07-01 09:10:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000