Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 26-Mar-22 03:49:37 AM AEDT

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

  Company Next Section
  Limits 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

(DRR) DETERRA ROYALTIES LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for DRR    Limits Next Section


Company Details for (DRR) DETERRA ROYALTIES LIMITED

Listing Code DRR
Listing Name DETERRA ROYALTIES LIMITED
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 20th March 2026
Latest price with VOLUME for DRR .. Friday 20th March 2026

DRR is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 6.2
MAX 5.555 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for DRR    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

225 Days for (DRR) DETERRA ROYALTIES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2025-May-02 Fri ### 3.74 ### 3.74 71.0 71.0 0.3
2025-May-01 Thu ### 3.72 ### 3.7 78.4 78.4 0.3
2025-Apr-30 Wed 3.71 3.71 ### ### 1,244,471 ### ### ### 0.0
2025-Apr-29 Tue 3.59 3.7 3.58 ### ### ### 0.0
2025-Apr-28 Mon 3.55 ### 3.53 3.57 1,476,473 2,605,974 ### ### 0.3
2025-Apr-24 Thu 3.54 3.56 3.51 3.51 ### ### ###
2025-Apr-23 Wed 3.53 3.54 3.49 3.51 1,601,870 5,630,573 ### ### ###
2025-Apr-22 Tue 3.46 3.49 ### 3.48 ### ### 0.2
2025-Apr-17 Thu ### 3.52 ### 3.51 1,061,688 1,868,570 87.5 87.5 ###
2025-Apr-16 Wed 3.47 3.48 ### ### 922,429 1,605,026 17.3 17.3 0.0
2025-Apr-15 Tue 3.59 3.59 3.47 3.47 13.4 13.4 0.2
2025-Apr-14 Mon 3.54 3.575 3.52 3.52 ### ### ###
2025-Apr-11 Fri 3.44 ### 3.43 3.51 720,752 1,236,089 ### ### ###
2025-Apr-10 Thu 3.55 ### 3.49 3.53 2,177,089 3,799,020 38.5 38.5 0.3
2025-Apr-09 Wed 3.4 3.44 ### 3.29 3,240,446 ### ### ### ###
2025-Apr-08 Tue 3.43 3.56 3.43 3.53 72.1 72.1 0.3
2025-Apr-07 Mon ### 3.48 3.29 3.43 2,710,084 ### 82.1 82.1 0.2
2025-Apr-04 Fri 3.5 3.52 3.43 3.52 3,142,979 10,921,852 ### ### ###
2025-Apr-03 Thu 3.52 ### 3.52 3.55 1,385,029 2,437,651 76.5 76.5 ###
2025-Apr-02 Wed 3.76 3.775 ### ### 1,060,759 2,002,182 16.0 16.0 0.0
2025-Apr-01 Tue ### 3.755 3.625 3.71 ### ### ###
2025-Mar-31 Mon 3.71 3.725 ### ### ### ### 0.0
2025-Mar-28 Fri ### 3.78 ### 3.74 ### ### 0.3
2025-Mar-27 Thu 3.74 3.78 ### 3.73 ### ### ###
2025-Mar-26 Wed 3.72 3.8 3.72 3.74 ### ### 0.3
2025-Mar-25 Tue 3.7 3.7 ### ### 34.2 34.2 0.0
2025-Mar-24 Mon 3.57 ### 3.555 ### 1,434,679 2,550,141 ### ### 0.0
2025-Mar-21 Fri 3.58 ### 3.57 3.57 32.2 32.2 0.3
2025-Mar-20 Thu ### ### 3.55 3.58 2,706,724 ### 19.0 19.0 0.3
2025-Mar-19 Wed ### ### 3.56 ### ### ### 0.0
2025-Mar-18 Tue ### ### 3.645 ### 1,325,983 ### ### ### 0.0
2025-Mar-17 Mon ### ### 3.58 ### ### ### 0.0
2025-Mar-14 Fri 3.49 ### 3.48 3.57 1,307,922 2,275,784 79.3 79.3 0.3
2025-Mar-13 Thu 3.47 3.49 3.44 3.46 ### ### 0.2
2025-Mar-12 Wed 3.47 3.5 3.41 3.45 3,105,771 ### ### ### ###
2025-Mar-11 Tue 3.56 3.57 3.48 3.5 1,456,388 ### 31.7 31.7 0.3
2025-Mar-10 Mon 3.59 ### 3.54 3.56 29.6 29.6 0.3
2025-Mar-07 Fri ### ### 3.54 3.56 27.0 27.0 0.3
2025-Mar-06 Thu 3.58 ### 3.555 ### 1,145,382 ### 71.0 71.0 0.0
2025-Mar-05 Wed 3.54 ### 3.54 3.58 77.3 77.3 0.3
2025-Mar-04 Tue ### ### 3.57 ### 1,749,242 ### 73.7 73.7 0.0
2025-Mar-03 Mon 3.56 ### 3.5 ### 2,172,252 3,801,441 82.9 82.9 0.0
2025-Feb-28 Fri 3.58 ### 3.54 3.59 2,137,589 ### 76.1 76.1 ###
2025-Feb-27 Thu 3.57 ### 3.56 3.58 ### ### 0.3
2025-Feb-26 Wed ### ### 3.55 3.55 1,501,040 2,664,346 27.2 27.2 ###
2025-Feb-25 Tue 3.75 3.77 ### ### 1,602,952 ### ### ### 0.0
2025-Feb-24 Mon 3.82 3.87 3.81 3.84 73.9 73.9 0.3
2025-Feb-21 Fri 3.88 ### 3.84 3.85 1,713,278 ### 32.7 32.7 0.3
2025-Feb-20 Thu ### ### 3.79 3.85 2,784,320 5,276,286 ### ### 0.3
2025-Feb-19 Wed ### ### ### ### ### ### 0.0
2025-Feb-18 Tue 4.21 4.22 ### ### 24.2 24.2 0.0
2025-Feb-17 Mon ### 4.25 ### 4.25 ### ### ###
2025-Feb-14 Fri 4.21 4.23 ### 4.22 1,078,120 2,280,223 ### ### ###
2025-Feb-13 Thu ### 4.24 ### 4.21 1,433,453 3,038,920 80.9 80.9 ###
2025-Feb-12 Wed ### ### ### ### ### ### 0.0
2025-Feb-11 Tue ### ### ### ### 32.6 32.6 0.0
2025-Feb-10 Mon 4.2 4.2 ### ### 18.7 18.7 0.0
2025-Feb-07 Fri ### 4.2 ### ### 749,681 ### ### ### 0.0
2025-Feb-06 Thu ### ### ### ### 1,015,527 0 ### ### 0.0
2025-Feb-05 Wed ### 4.145 ### ### 64.3 64.3 0.0
2025-Feb-04 Tue ### ### ### ### 693,322 0 31.9 31.9 0.0
2025-Feb-03 Mon ### ### ### ### 84.0 84.0 0.0
2025-Jan-31 Fri ### 4.22 4 ### 8,323,775 ### ### ### 0.0
2025-Jan-30 Thu ### ### ### 4 1,852,272 0 ### ### 0.3
2025-Jan-29 Wed ### ### ### ### 1,955,149 0 61.2 61.2 0.0
2025-Jan-28 Tue ### 4.045 ### ### 38.0 38.0 0.0
2025-Jan-24 Fri ### ### ### ### 1,137,422 0 ### ### 0.0
2025-Jan-23 Thu ### ### ### ### ### ### 0.0
2025-Jan-22 Wed ### ### ### ### 959,744 0 20.5 20.5 0.0
2025-Jan-21 Tue ### ### ### ### ### ### 0.0
2025-Jan-20 Mon ### ### ### ### 76.7 76.7 0.0
2025-Jan-17 Fri ### ### ### ### 65.5 65.5 0.0
2025-Jan-16 Thu ### ### ### ### 1,313,571 0 71.9 71.9 0.0
2025-Jan-15 Wed ### ### ### ### 1,548,157 0 ### ### 0.0
2025-Jan-14 Tue ### 4 ### ### 1,136,942 2,273,884 65.4 65.4 0.0
2025-Jan-13 Mon ### ### 3.87 ### 44.0 44.0 0.0
2025-Jan-10 Fri 3.86 ### 3.86 ### ### ### 0.0
2025-Jan-09 Thu 3.81 3.83 3.77 3.81 ### ### 0.3
2025-Jan-08 Wed ### 3.78 ### 3.76 1,229,845 ### 87.3 87.3 0.3
2025-Jan-07 Tue 3.79 3.79 ### ### 1,184,842 2,245,275 ### ### 0.0
2025-Jan-06 Mon 3.77 3.81 3.71 3.73 1,139,087 ### 32.1 32.1 ###
2025-Jan-03 Fri 3.82 3.82 3.76 3.77 765,446 2,901,040 ### ### ###
2025-Jan-02 Thu 3.72 3.8 3.72 3.79 749,844 ### ### ### ###
2024-Dec-31 Tue 3.8 ### 3.72 3.72 574,877 1,069,271 ### ### 0.3
2024-Dec-30 Mon 3.89 ### 3.79 3.81 ### ### 0.3
2024-Dec-27 Fri 3.83 3.88 3.83 3.86 554,185 2,136,383 68.7 68.7 0.3
2024-Dec-24 Tue 3.79 3.83 3.78 3.83 78.1 78.1 ###
2024-Dec-23 Mon 3.72 3.8 3.72 3.8 ### ### ###
2024-Dec-20 Fri 3.72 3.76 3.71 3.74 74.7 74.7 0.3
2024-Dec-19 Thu 3.75 3.79 3.73 3.73 36.7 36.7 ###
2024-Dec-18 Wed 3.87 3.87 3.81 3.81 1,147,088 ### ### ### 0.3
2024-Dec-17 Tue 3.84 3.89 3.82 3.86 69.0 69.0 0.3
2024-Dec-16 Mon 3.84 3.89 3.81 3.85 1,979,145 ### ### ### 0.3
2024-Dec-13 Fri 3.89 ### 3.88 3.89 1,367,788 ### ### ### 0.3
2024-Dec-12 Thu ### ### 3.89 ### 811,651 ### 42.5 42.5 0.0
2024-Dec-11 Wed ### ### ### ### 721,640 0 72.2 72.2 0.0
2024-Dec-10 Tue ### ### ### 4 1,789,120 0 ### ### 0.3
2024-Dec-09 Mon 3.85 3.87 3.79 3.85 903,851 3,461,749 ### ### 0.3
2024-Dec-06 Fri 3.88 ### ### 3.89 ### ### 0.3
2024-Dec-05 Thu ### ### 3.87 ### 1,073,551 2,077,321 68.5 68.5 0.0
2024-Dec-04 Wed 3.85 ### 3.83 3.89 785,586 ### ### ### 0.3
2024-Dec-03 Tue 3.79 3.86 3.775 3.86 ### ### 0.3
2024-Dec-02 Mon 3.77 3.78 3.74 3.77 ### ### ###
2024-Nov-29 Fri ### 3.75 ### 3.75 ### ### 0.3
2024-Nov-28 Thu 3.7 3.74 ### 3.72 73.9 73.9 0.3
2024-Nov-27 Wed ### 3.71 ### ### 770,925 ### 74.6 74.6 0.0
2024-Nov-26 Tue 3.74 3.74 ### ### 20.0 20.0 0.0
2024-Nov-25 Mon ### 3.71 ### ### 1,529,886 ### ### ### 0.0
2024-Nov-22 Fri ### ### ### ### 27.0 27.0 0.0
2024-Nov-21 Thu ### 3.73 ### ### 741,585 1,383,056 ### ### 0.0
2024-Nov-20 Wed ### 3.71 ### ### 3,758,877 ### ### ### 0.0
2024-Nov-19 Tue ### 3.725 ### ### ### ### 0.0
2024-Nov-18 Mon ### 3.7 ### ### 1,018,875 ### 79.3 79.3 0.0
2024-Nov-15 Fri ### ### 3.59 ### 1,085,389 1,948,273 36.5 36.5 0.0
2024-Nov-14 Thu 3.58 ### 3.575 3.58 984,440 1,759,686 71.9 71.9 0.3
2024-Nov-13 Wed 3.56 ### 3.56 3.59 ### ### ###
2024-Nov-12 Tue 3.57 ### 3.52 ### 79.1 79.1 0.0
2024-Nov-11 Mon 3.72 3.73 3.55 3.56 11.2 11.2 0.3
2024-Nov-08 Fri 3.74 3.79 3.71 3.72 28.3 28.3 0.3
2024-Nov-07 Thu ### 3.73 ### 3.71 ### ### ###
2024-Nov-06 Wed 3.8 3.8 ### ### 437,759 831,742 ### ### 0.0
2024-Nov-05 Tue 3.72 3.73 3.685 3.7 ### ### 0.3
2024-Nov-04 Mon 3.77 3.79 ### 3.73 568,125 ### ### ### ###
2024-Nov-01 Fri ### 3.77 ### 3.77 976,277 1,840,282 85.5 85.5 ###
2024-Oct-31 Thu 3.71 3.745 ### 3.7 1,469,089 ### ### ### 0.3
2024-Oct-30 Wed 3.76 3.81 3.71 3.75 ### ### 0.3
2024-Oct-29 Tue 3.79 3.79 3.73 3.77 742,346 2,791,220 35.5 35.5 ###
2024-Oct-28 Mon 3.76 3.79 3.73 3.77 1,410,240 ### ### ### ###
2024-Oct-25 Fri 3.76 3.77 3.7 3.74 748,044 2,793,944 31.7 31.7 0.3
2024-Oct-24 Thu 3.77 3.78 3.72 3.75 34.8 34.8 0.3
2024-Oct-23 Wed 3.76 3.81 3.75 3.79 704,883 2,664,457 77.6 77.6 ###
2024-Oct-22 Tue 3.78 3.78 3.74 3.78 914,873 3,439,922 72.9 72.9 0.3
2024-Oct-21 Mon 3.89 3.89 3.79 3.82 1,065,584 4,091,842 ### ### 0.3
2024-Oct-18 Fri ### ### 3.79 3.84 1,354,943 ### 24.5 24.5 0.3
2024-Oct-17 Thu ### ### 3.89 3.89 ### ### 0.3
2024-Oct-16 Wed ### ### ### ### ### ### 0.0
2024-Oct-15 Tue ### ### ### ### ### ### 0.0
2024-Oct-14 Mon 3.86 ### 3.83 3.88 955,441 ### ### ### 0.3
2024-Oct-11 Fri 3.88 3.88 3.81 3.84 22.1 22.1 0.3
2024-Oct-10 Thu 3.82 3.88 3.79 3.88 3,204,656 12,289,855 77.1 77.1 0.3
2024-Oct-09 Wed ### ### 3.78 3.78 14.4 14.4 0.3
2024-Oct-08 Tue ### ### 3.82 3.89 30.0 30.0 0.3
2024-Oct-07 Mon ### ### ### ### ### ### 0.0
2024-Oct-04 Fri ### ### 3.85 ### 70.4 70.4 0.0
2024-Oct-03 Thu ### ### ### ### 20.4 20.4 0.0
2024-Oct-02 Wed ### ### 4 4 17.8 17.8 0.3
2024-Oct-01 Tue ### ### ### ### 2,058,327 0 ### ### 0.0
2024-Sep-30 Mon ### ### ### ### ### ### 0.0
2024-Sep-27 Fri 4 ### ### 4 1,743,343 0 ### ### 0.3
2024-Sep-26 Thu 3.87 ### 3.83 ### 3,396,048 ### ### ### 0.0
2024-Sep-25 Wed 3.8 3.88 3.8 3.85 1,208,470 4,640,524 79.1 79.1 0.3
2024-Sep-24 Tue ### 3.78 ### 3.77 ### ### ###
2024-Sep-23 Mon ### 3.7 ### ### 734,281 ### ### ### 0.0
2024-Sep-20 Fri 3.73 3.75 3.675 ### ### ### 0.0
2024-Sep-19 Thu 3.76 3.77 3.675 3.74 2,551,628 ### 28.3 28.3 0.3
2024-Sep-18 Wed ### 3.71 ### ### 33.5 33.5 0.0
2024-Sep-17 Tue 3.71 3.72 ### ### 1,161,427 2,160,254 ### ### 0.0
2024-Sep-16 Mon 3.71 3.74 ### ### 1,385,951 2,591,728 32.3 32.3 0.0
2024-Sep-13 Fri ### 3.71 ### ### 80.1 80.1 0.0
2024-Sep-12 Thu 3.53 ### 3.51 3.58 ### ### 0.3
2024-Sep-11 Wed 3.44 3.51 3.42 3.51 3,249,454 11,259,358 82.8 82.8 ###
2024-Sep-10 Tue 3.5 3.51 3.43 3.44 ### ### 0.2
2024-Sep-09 Mon ### 3.475 ### 3.43 ### ### 0.2
2024-Sep-06 Fri 3.4 3.42 ### ### ### ### 0.0
2024-Sep-05 Thu ### ### ### 3.4 2,593,022 0 ### ### 0.2
2024-Sep-04 Wed 3.54 3.54 ### 3.4 14.8 14.8 0.2
2024-Sep-03 Tue ### ### 3.58 ### 1,543,482 ### ### ### 0.0
2024-Sep-02 Mon ### ### ### ### 1,142,848 0 ### ### 0.0
2024-Aug-30 Fri 3.7 3.725 ### ### 3,957,579 ### 21.9 21.9 0.0
2024-Aug-29 Thu ### 3.685 ### ### 1,754,455 3,232,583 74.0 74.0 0.0
2024-Aug-28 Wed 3.71 3.72 ### ### 1,749,028 ### 26.8 26.8 0.0
2024-Aug-27 Tue 3.79 3.79 ### 3.7 1,634,857 3,098,054 18.9 18.9 0.3
2024-Aug-26 Mon 3.89 ### 3.89 ### 1,670,051 3,248,249 ### ### 0.0
2024-Aug-23 Fri 3.87 ### 3.84 3.88 1,353,329 ### 68.0 68.0 0.3
2024-Aug-22 Thu 3.88 ### 3.84 3.85 30.0 30.0 0.3
2024-Aug-21 Wed 3.84 3.89 3.78 3.85 2,541,482 9,746,583 63.9 63.9 0.3
2024-Aug-20 Tue 3.75 3.85 3.71 3.77 4,119,371 15,571,222 ### ### ###
2024-Aug-19 Mon 3.72 3.73 ### ### ### ### 0.0
2024-Aug-16 Fri 3.77 3.77 3.72 3.75 1,212,376 4,540,348 26.8 26.8 0.3
2024-Aug-15 Thu 3.7 3.76 ### 3.7 ### ### 0.3
2024-Aug-14 Wed 3.83 3.845 ### ### 2,223,870 ### ### ### 0.0
2024-Aug-13 Tue 3.85 3.85 3.82 3.83 645,944 ### 31.6 31.6 ###
2024-Aug-12 Mon 3.85 3.86 3.81 3.82 736,472 2,824,370 ### ### 0.3
2024-Aug-09 Fri 3.79 3.85 3.76 3.85 78.1 78.1 0.3
2024-Aug-08 Thu 3.76 3.8 3.73 3.77 1,542,073 ### ### ### ###
2024-Aug-07 Wed 3.78 3.82 3.76 3.79 ### ### ###
2024-Aug-06 Tue 3.85 3.885 3.78 3.79 18.9 18.9 ###
2024-Aug-05 Mon ### ### 3.85 3.86 1,944,420 ### ### ### 0.3
2024-Aug-02 Fri 3.88 ### 3.87 ### ### ### 0.0
2024-Aug-01 Thu ### ### ### ### 1,263,148 0 ### ### 0.0
2024-Jul-31 Wed 3.88 ### ### ### 1,913,322 0 83.3 83.3 0.0
2024-Jul-30 Tue 3.89 ### 3.83 3.84 25.9 25.9 0.3
2024-Jul-29 Mon ### 4 3.875 ### ### ### 0.0
2024-Jul-26 Fri ### ### ### ### 828,176 0 76.2 76.2 0.0
2024-Jul-25 Thu 3.89 ### 3.86 3.88 1,633,687 ### 40.1 40.1 0.3
2024-Jul-24 Wed 3.87 3.925 ### ### 1,975,281 3,876,488 ### ### 0.0
2024-Jul-23 Tue 3.88 3.89 3.83 3.88 67.7 67.7 0.3
2024-Jul-22 Mon 3.81 ### 3.78 3.86 5,358,721 10,127,982 ### ### 0.3
2024-Jul-19 Fri ### ### 3.85 3.88 2,200,345 ### 28.9 28.9 0.3
2024-Jul-18 Thu 4 4 3.89 ### 20.3 20.3 0.0
2024-Jul-17 Wed ### ### 3.985 4 1,823,656 ### 33.4 33.4 0.3
2024-Jul-16 Tue ### ### ### ### ### ### 0.0
2024-Jul-15 Mon ### ### ### ### ### ### 0.0
2024-Jul-12 Fri ### 4.075 ### ### 958,726 ### 62.2 62.2 0.0
2024-Jul-11 Thu ### ### ### ### 2,171,526 0 33.6 33.6 0.0
2024-Jul-10 Wed ### ### ### ### 2,892,374 0 ### ### 0.0
2024-Jul-09 Tue ### ### ### ### 1,885,677 0 22.4 22.4 0.0
2024-Jul-08 Mon ### ### ### ### 2,154,957 0 ### ### 0.0
2024-Jul-05 Fri 4.2 4.21 ### ### 2,039,627 ### ### ### 0.0
2024-Jul-04 Thu ### ### ### ### ### ### 0.0
2024-Jul-03 Wed ### ### ### ### 1,924,951 0 24.8 24.8 0.0
2024-Jul-02 Tue ### ### ### ### 1,200,277 0 69.0 69.0 0.0
2024-Jul-01 Mon 4 ### ### ### 1,285,783 0 ### ### 0.0
2024-Jun-28 Fri ### ### ### ### 2,118,227 0 30.5 30.5 0.0
2024-Jun-27 Thu 4 ### ### ### 64.0 64.0 0.0
2024-Jun-26 Wed ### ### ### ### 2,617,887 0 76.9 76.9 0.0
2024-Jun-25 Tue ### 4 ### 4 ### ### 0.3
2024-Jun-24 Mon 4 ### ### ### 2,632,171 0 ### ### 0.0
2024-Jun-21 Fri ### ### 4 ### 4,338,923 8,677,846 ### ### 0.0
2024-Jun-20 Thu ### ### ### ### 4,041,579 0 26.7 26.7 0.0
2024-Jun-19 Wed ### ### ### ### ### ### 0.0
2024-Jun-18 Tue ### ### ### ### ### ### 0.0
2024-Jun-17 Mon ### ### ### ### 5,757,458 0 ### ### 0.0
2024-Jun-14 Fri ### ### ### ### 8,044,586 0 11.1 11.1 0.0
2024-Jun-13 Thu 4.46 4.51 4.45 4.46 ### ### 0.3


<< Previous 1 2 3 4 5 6 7 Next >>
     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 2026-03-22 03:49:37 thru 2026-03-22 03:49:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000