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

Currently Wed 24-May-29 08:37:30 PM AEST

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

(DTL) DATA#3 LIMITED Daily Prices Page 20...

     Prev Section TOC    Company Info for DTL    Limits Next Section


Company Details for (DTL) DATA#3 LIMITED

Listing Code DTL
Listing Name DATA#3 LIMITED
GICS Sector Software & Services
ISIN Name DATA#3 LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DTL4


Maximum Price date available .. Tuesday 28th May 2024
Latest price with VOLUME for DTL .. Tuesday 28th May 2024

DTL 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 ### 1 0.0
MAX ### ### 99.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>


End of day Prices (full format),

225 Days for (DTL) DATA#3 LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.27
2007-Mar-21 Wed ### ### ### ### 85.5 85.5 0.0
2007-Mar-20 Tue ### ### ### ### ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 12,480 0 68.1 68.1 0.0
2007-Mar-16 Fri ### ### ### ### 28,184 0 37.4 37.4 0.0
2007-Mar-15 Thu 5.2 5.2 5.2 5.2 3,157 ### ### ### ###
2007-Mar-14 Wed ### 5.2 ### 5.2 ### ### ###
2007-Mar-13 Tue ### 5.25 ### 5.25 ### ### 0.4
2007-Mar-12 Mon ### ### ### ### ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 24.4 24.4 0.0
2007-Mar-08 Thu 5.23 5.23 5.21 5.21 3,943 20,582 34.0 34.0 0.4
2007-Mar-07 Wed 5.2 5.25 ### 5.21 ### ### 0.4
2007-Mar-06 Tue 5.25 5.25 5 ### ### ### 0.0
2007-Mar-05 Mon ### ### 5.25 5.25 ### ### 0.4
2007-Mar-02 Fri ### 5.5 ### 5.5 3,275 ### ### ### 0.4
2007-Mar-01 Thu ### ### ### ### 12,725 0 39.3 39.3 0.0
2007-Feb-28 Wed 5.4 5.4 ### ### ### ### 0.0
2007-Feb-27 Tue ### 5.44 ### 5.44 7,323 ### ### ### 0.4
2007-Feb-26 Mon 5.45 5.45 5.4 5.44 ### ### 0.4
2007-Feb-23 Fri ### 5.45 ### 5.45 20,220 ### ### ### ###
2007-Feb-22 Thu ### ### ### ### 24.0 24.0 0.0
2007-Feb-21 Wed 5.29 ### 5.25 ### 14,246 ### ### ### 0.0
2007-Feb-20 Tue ### ### 5.29 5.29 7,355 19,453 ### ### 0.4
2007-Feb-19 Mon ### ### ### ### ### ### 0.0
2007-Feb-16 Fri 5.4 5.4 5.29 5.29 ### ### 0.4
2007-Feb-15 Thu 5.45 5.45 5.45 5.45 69.0 69.0 ###
2007-Feb-14 Wed 0 0 0 0 0 0.0
2007-Feb-13 Tue 5.45 5.45 5.45 5.45 377 2,054 ### ### ###
2007-Feb-12 Mon 5.45 5.45 5.45 5.45 323 ### ### ### ###
2007-Feb-09 Fri 5.4 5.4 5.4 5.4 428 ### ### ### 0.4
2007-Feb-08 Thu 5.5 5.5 5.4 5.4 ### ### 0.4
2007-Feb-07 Wed 5.49 5.49 5.48 5.48 3,180 17,442 ### ### ###
2007-Feb-06 Tue 5.4 5.49 5.4 5.41 5,720 31,145 69.1 69.1 ###
2007-Feb-05 Mon ### 5.4 ### 5.4 ### ### 0.4
2007-Feb-02 Fri 5.27 ### 5.27 ### ### ### 0.0
2007-Feb-01 Thu ### ### ### ### 11,025 0 ### ### 0.0
2007-Jan-31 Wed ### ### 5.27 ### 69.9 69.9 0.0
2007-Jan-30 Tue ### ### 5.25 ### 65.1 65.1 0.0
2007-Jan-29 Mon 5.2 ### 5.2 ### 52,745 ### ### ### 0.0
2007-Jan-25 Thu ### 5.2 ### 5.2 ### ### ###
2007-Jan-24 Wed ### ### ### ### 13,150 0 ### ### 0.0
2007-Jan-23 Tue ### ### ### ### 30.0 30.0 0.0
2007-Jan-22 Mon 5 ### ### ### 75.1 75.1 0.0
2007-Jan-19 Fri ### 5 ### 5 4,176 10,440 74.6 74.6 0.4
2007-Jan-18 Thu 4.85 ### 4.85 ### ### ### 0.0
2007-Jan-17 Wed ### ### ### ### ### ### 0.0
2007-Jan-16 Tue 4.78 4.83 4.78 4.83 72.5 72.5 0.3
2007-Jan-15 Mon 4.75 4.75 4.75 4.75 ### ### ###
2007-Jan-12 Fri 0 0 0 0 0 0.0
2007-Jan-11 Thu 4.75 4.75 4.75 4.75 ### ### ###
2007-Jan-10 Wed 4.75 4.75 4.75 4.75 17,920 85,120 77.0 77.0 ###
2007-Jan-09 Tue 4.74 4.75 4.73 4.73 ### ### 0.3
2007-Jan-08 Mon 4.74 4.74 4.72 4.72 13,250 62,672 42.4 42.4 0.3
2007-Jan-05 Fri 0 0 0 0 0 0.0
2007-Jan-04 Thu 4.72 4.75 4.72 4.75 79.4 79.4 ###
2007-Jan-03 Wed 4.76 4.76 4.76 4.76 71.0 71.0 ###
2007-Jan-02 Tue 4.76 4.76 4.72 4.72 7,050 ### 25.4 25.4 0.3
2006-Dec-29 Fri 4.76 4.76 4.76 4.76 540 2,570 ### ### ###
2006-Dec-28 Thu 4.75 4.76 4.75 4.75 ### ### ###
2006-Dec-27 Wed 4.75 4.75 4.75 4.75 61.1 61.1 ###
2006-Dec-22 Fri 4.75 4.75 4.75 4.75 ### ### ###
2006-Dec-21 Thu 4.75 4.75 4.75 4.75 ### ### ###
2006-Dec-20 Wed 4.74 4.74 4.71 4.71 4,250 20,081 ### ### ###
2006-Dec-19 Tue 4.74 4.74 4.74 4.74 2,750 ### 70.7 70.7 0.3
2006-Dec-18 Mon 4.7 4.7 4.7 4.7 66.3 66.3 0.3
2006-Dec-15 Fri 4.75 4.75 4.75 4.75 ### ### ###
2006-Dec-14 Thu 4.7 4.75 4.7 4.75 72.1 72.1 ###
2006-Dec-13 Wed ### 4.7 ### 4.7 71.2 71.2 0.3
2006-Dec-12 Tue 4.71 4.71 4.71 4.71 70.0 70.0 ###
2006-Dec-11 Mon 4.75 4.75 ### ### ### ### 0.0
2006-Dec-08 Fri 4.7 4.72 4.7 4.7 ### ### 0.3
2006-Dec-07 Thu ### ### ### ### 33.4 33.4 0.0
2006-Dec-06 Wed 4.7 4.7 4.7 4.7 6,179 29,041 ### ### 0.3
2006-Dec-05 Tue 4.7 4.7 4.7 4.7 ### ### 0.3
2006-Dec-04 Mon 4.7 4.7 4.7 4.7 2,050 ### 68.4 68.4 0.3
2006-Dec-01 Fri 4.7 4.75 4.7 4.75 57,420 ### ### ### ###
2006-Nov-30 Thu 4.72 4.72 4.72 4.72 ### ### 0.3
2006-Nov-29 Wed 4.73 4.73 4.72 4.72 17,150 ### ### ### 0.3
2006-Nov-28 Tue 4.76 4.76 4.73 4.73 4,850 ### 33.9 33.9 0.3
2006-Nov-27 Mon 4.77 4.79 4.77 4.79 7,721 ### 69.5 69.5 0.3
2006-Nov-24 Fri ### 4.76 ### 4.76 ### ### ###
2006-Nov-23 Thu ### ### ### ### 450 0 ### ### 0.0
2006-Nov-22 Wed ### ### ### ### 2,680 0 ### ### 0.0
2006-Nov-21 Tue 0 0 0 0 0 0.0
2006-Nov-20 Mon 4.58 ### 4.58 ### 78.7 78.7 0.0
2006-Nov-17 Fri ### ### 4.55 4.55 2,771 ### 23.0 23.0 0.3
2006-Nov-16 Thu 4.53 4.53 4.52 4.52 43.9 43.9 0.3
2006-Nov-15 Wed 4.58 4.58 4.53 4.53 5,344 24,341 26.1 26.1 ###
2006-Nov-14 Tue ### ### 4.58 4.58 10,356 ### 19.5 19.5 0.3
2006-Nov-13 Mon ### ### ### ### 850 0 ### ### 0.0
2006-Nov-10 Fri 4.71 4.75 ### ### 33,425 79,384 ### ### 0.0
2006-Nov-09 Thu 4.76 4.76 ### ### ### ### 0.0
2006-Nov-08 Wed 4.78 4.78 4.71 4.77 37.7 37.7 ###
2006-Nov-07 Tue 4.73 4.78 4.73 4.78 ### ### ###
2006-Nov-06 Mon 4.71 4.73 4.71 4.73 5,280 24,921 67.5 67.5 0.3
2006-Nov-03 Fri 4.7 4.7 4.7 4.7 ### ### 0.3
2006-Nov-02 Thu 4.7 4.7 ### 4.7 143,588 ### ### ### 0.3
2006-Nov-01 Wed 4.71 4.71 4.7 4.7 ### ### 0.3
2006-Oct-31 Tue ### 4.75 ### ### 47,641 113,147 ### ### 0.0
2006-Oct-30 Mon ### 4.7 ### ### 21,778 51,178 72.3 72.3 0.0
2006-Oct-27 Fri 4.58 4.58 4.56 4.58 70.1 70.1 0.3
2006-Oct-26 Thu ### ### 4.58 4.58 21.3 21.3 0.3
2006-Oct-25 Wed ### ### ### ### 4,122 0 65.6 65.6 0.0
2006-Oct-24 Tue ### ### ### ### 11,559 0 74.6 74.6 0.0
2006-Oct-23 Mon 4.55 4.55 4.55 4.55 67.5 67.5 0.3
2006-Oct-20 Fri 4.5 4.5 4.5 4.5 2,142 ### 66.8 66.8 ###
2006-Oct-19 Thu 4.47 4.5 4.45 4.5 31,021 ### ### ### ###
2006-Oct-18 Wed 4.45 4.45 4.44 4.45 ### ### 0.3
2006-Oct-17 Tue 4.45 4.47 4.44 4.45 18,044 80,386 ### ### 0.3
2006-Oct-16 Mon 4.45 4.45 4.42 4.45 20,420 ### ### ### 0.3
2006-Oct-13 Fri 4.45 4.45 4.43 4.44 31.6 31.6 0.3
2006-Oct-12 Thu 4.47 4.47 4.45 4.45 11,440 51,022 ### ### 0.3
2006-Oct-11 Wed 4.5 4.5 4.5 4.5 2,270 ### 61.7 61.7 ###
2006-Oct-10 Tue 4.4 4.44 ### ### 6,371 14,143 ### ### 0.0
2006-Oct-09 Mon ### 4.44 ### 4.44 48,623 107,943 85.4 85.4 0.3
2006-Oct-06 Fri ### ### ### ### 76.1 76.1 0.0
2006-Oct-05 Thu 0 0 0 0 0 0.0
2006-Oct-04 Wed ### ### 4.25 4.25 12,527 ### ### ### ###
2006-Oct-03 Tue ### ### ### ### 9,853 0 69.7 69.7 0.0
2006-Oct-02 Mon 4.28 ### 4.28 ### ### ### 0.0
2006-Sep-29 Fri 4.25 ### 4.25 ### 72.7 72.7 0.0
2006-Sep-28 Thu 4.22 4.25 4.22 4.24 ### ### 0.3
2006-Sep-27 Wed 0 0 0 0 0 0.0
2006-Sep-26 Tue 4.25 4.25 ### ### 50,588 ### ### ### 0.0
2006-Sep-25 Mon 4.25 4.25 ### 4.25 ### ### ###
2006-Sep-22 Fri 4.25 4.25 4.21 4.25 ### ### ###
2006-Sep-21 Thu ### 4.22 ### 4.22 ### ### ###
2006-Sep-20 Wed ### ### ### ### ### ### 0.0
2006-Sep-19 Tue 0 0 0 0 0 0.0
2006-Sep-18 Mon ### ### ### ### 189 0 67.3 67.3 0.0
2006-Sep-15 Fri ### ### ### ### 31.9 31.9 0.0
2006-Sep-14 Thu 4 ### 4 ### 66.0 66.0 0.0
2006-Sep-13 Wed ### ### 4 4 19.8 19.8 0.3
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon ### ### ### ### 34.3 34.3 0.0
2006-Sep-08 Fri ### ### 4.29 ### 20,245 43,425 ### ### 0.0
2006-Sep-07 Thu 4.4 4.4 ### ### ### ### 0.0
2006-Sep-06 Wed ### 4.4 ### ### 68,220 150,084 ### ### 0.0
2006-Sep-05 Tue 4.4 4.4 ### ### 44,475 97,845 22.0 22.0 0.0
2006-Sep-04 Mon 4.4 4.4 4.4 4.4 19,750 ### 67.6 67.6 0.3
2006-Sep-01 Fri ### 4.44 ### 4.44 27,075 ### ### ### 0.3
2006-Aug-31 Thu ### ### ### ### ### ### 0.0
2006-Aug-30 Wed ### ### ### ### ### ### 0.0
2006-Aug-29 Tue 0 0 0 0 0 0.0
2006-Aug-28 Mon 4.26 4.44 4.26 4.44 ### ### 0.3
2006-Aug-25 Fri ### ### ### 4.25 ### ### ###
2006-Aug-24 Thu 0 0 0 0 0 0.0
2006-Aug-23 Wed ### 4 ### ### ### ### 0.0
2006-Aug-22 Tue 0 0 0 0 0 0.0
2006-Aug-21 Mon 3.82 3.82 3.76 3.76 7,784 ### 17.6 17.6 0.3
2006-Aug-18 Fri 3.82 3.82 3.82 3.82 957 3,655 66.0 66.0 0.3
2006-Aug-17 Thu 3.81 3.82 3.78 3.82 13,588 ### ### ### 0.3
2006-Aug-16 Wed 3.81 3.81 3.81 3.81 ### ### 0.3
2006-Aug-15 Tue 3.81 3.81 3.81 3.81 77.8 77.8 0.3
2006-Aug-14 Mon 3.81 3.81 3.81 3.81 68.2 68.2 0.3
2006-Aug-11 Fri 3.81 3.81 3.81 3.81 69.8 69.8 0.3
2006-Aug-10 Thu 3.79 3.82 3.79 3.82 40,687 ### ### ### 0.3
2006-Aug-09 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
2006-Aug-08 Tue 3.7 3.7 3.7 3.7 2,250 8,325 ### ### 0.3
2006-Aug-07 Mon 3.7 3.7 3.7 3.7 ### ### 0.3
2006-Aug-04 Fri 0 0 0 0 0 0.0
2006-Aug-03 Thu 3.75 3.75 3.7 3.7 20.4 20.4 0.3
2006-Aug-02 Wed 3.7 3.7 3.7 3.7 8,850 32,745 ### ### 0.3
2006-Aug-01 Tue 3.72 3.79 3.72 3.79 87.1 87.1 ###
2006-Jul-31 Mon 3.72 3.72 3.71 3.72 17,625 65,476 ### ### 0.3
2006-Jul-28 Fri 3.75 3.79 3.75 3.79 80.9 80.9 ###
2006-Jul-27 Thu ### 3.7 ### 3.7 2,475 4,578 ### ### 0.3
2006-Jul-26 Wed 0 0 0 0 0 0.0
2006-Jul-25 Tue 3.75 3.79 3.75 3.79 80.0 80.0 ###
2006-Jul-24 Mon ### ### ### ### ### ### 0.0
2006-Jul-21 Fri 3.71 3.71 3.71 3.71 72.6 72.6 ###
2006-Jul-20 Thu 0 0 0 0 0 0.0
2006-Jul-19 Wed 3.71 3.71 3.7 3.71 75.6 75.6 ###
2006-Jul-18 Tue 3.71 3.71 3.71 3.71 73.2 73.2 ###
2006-Jul-17 Mon 3.79 3.79 3.71 3.71 ### ### ###
2006-Jul-14 Fri 3.8 3.8 3.79 3.79 1,846 ### ### ### ###
2006-Jul-13 Thu 3.85 3.85 3.8 3.8 ### ### ###
2006-Jul-12 Wed 3.82 3.82 3.79 3.79 27.5 27.5 ###
2006-Jul-11 Tue 3.87 3.88 3.87 3.88 25,557 ### 73.8 73.8 0.3
2006-Jul-10 Mon 3.87 3.87 3.87 3.87 ### ### ###
2006-Jul-07 Fri ### ### 3.81 3.88 17,953 ### ### ### 0.3
2006-Jul-06 Thu ### ### ### ### 13,655 0 60.9 60.9 0.0
2006-Jul-05 Wed ### ### ### ### 14.8 14.8 0.0
2006-Jul-04 Tue 3.74 ### 3.74 ### 94.0 94.0 0.0
2006-Jul-03 Mon 3.7 3.7 3.7 3.7 66.1 66.1 0.3
2006-Jun-30 Fri 3.7 3.7 3.7 3.7 62.0 62.0 0.3
2006-Jun-28 Wed 3.24 3.55 3.24 3.55 98.3 98.3 ###
2006-Jun-27 Tue 0 0 0 0 0 0.0
2006-Jun-26 Mon 3.2 3.2 ### ### 24.4 24.4 0.0
2006-Jun-23 Fri 3.2 3.2 3.2 3.2 72.7 72.7 0.2
2006-Jun-22 Thu 0 0 0 0 0 0.0
2006-Jun-21 Wed 3.2 3.2 3.2 3.2 70.7 70.7 0.2
2006-Jun-20 Tue ### ### ### ### 1,452 0 ### ### 0.0
2006-Jun-19 Mon 0 0 0 0 0 0.0
2006-Jun-16 Fri 3.2 3.24 ### ### 19.4 19.4 0.0
2006-Jun-15 Thu 3.2 3.2 ### ### 3,476 ### ### ### 0.0
2006-Jun-14 Wed 3.23 3.23 3.23 3.23 ### ### ###
2006-Jun-13 Tue ### ### ### ### ### ### 0.0
2006-Jun-09 Fri 0 0 0 0 0 0.0
2006-Jun-08 Thu 3.4 3.4 3.4 3.4 84.9 84.9 0.2
2006-Jun-07 Wed 0 0 0 0 0 0.0
2006-Jun-06 Tue 0 0 0 0 0 0.0
2006-Jun-05 Mon ### 3.4 ### 3.4 73.2 73.2 0.2
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu ### ### ### ### 68.1 68.1 0.0
2006-May-31 Wed 3.2 ### 3.2 ### ### ### 0.0
2006-May-30 Tue ### 3.2 ### 3.2 17,429 27,886 ### ### 0.2
2006-May-29 Mon 3.25 3.25 ### ### 15.5 15.5 0.0
2006-May-26 Fri ### ### 3.25 3.25 5,750 9,343 ### ### 0.2
2006-May-25 Thu ### ### ### ### 75.3 75.3 0.0
2006-May-24 Wed ### ### ### ### ### ### 0.0
2006-May-23 Tue ### ### ### ### 2,348 0 ### ### 0.0
2006-May-22 Mon 0 0 0 0 0 0.0
2006-May-19 Fri ### ### ### ### 6,045 0 ### ### 0.0
2006-May-18 Thu 3.29 ### 3.22 3.22 25.3 25.3 0.2
2006-May-17 Wed ### ### 3.2 ### ### ### 0.0
2006-May-16 Tue ### ### ### ### 1,450 0 ### ### 0.0
2006-May-15 Mon ### ### ### ### ### ### 0.0
2006-May-12 Fri ### ### ### ### 71.2 71.2 0.0
2006-May-11 Thu ### ### ### ### 68.3 68.3 0.0
2006-May-10 Wed 3.4 3.4 3.4 3.4 19,751 67,153 68.6 68.6 0.2
2006-May-09 Tue 3.4 3.4 3.4 3.4 65.6 65.6 0.2
2006-May-08 Mon 3.4 3.4 ### 3.4 65.0 65.0 0.2
2006-May-05 Fri 3.4 3.4 3.4 3.4 ### ### 0.2
2006-May-04 Thu 3.4 3.4 3.4 3.4 8,282 28,158 ### ### 0.2
2006-May-03 Wed ### ### ### ### 41,071 0 68.5 68.5 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 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 2024-05-29 20:37:30 thru 2024-05-29 20:37:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000