(DTL) DATA#3 LIMITED Daily Prices Page 21

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Tue 24-Jun-11 06:49:34 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(DTL) DATA#3 LIMITED Daily Prices Page 21...

TOC Company Info for DTL Limits

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 .. Friday 7th June 2024
Latest price with VOLUME for DTL .. Friday 7th June 2024

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	0.0
MAX	###	###	99.7

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for DTL Bottom

<< 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 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 Next >>

End of day Prices (full format),

75 Days for (DTL) DATA#3 LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.27
2018-May-18 Fri	1.685	###	1.675	1.675			31.5	31.5	###
2018-May-17 Thu	###	###	###	1.675			32.8	32.8	###
2018-May-16 Wed	###	1.71	###	1.675	135,123	###	###	###	###
2018-May-15 Tue	1.72	1.72	1.685	1.7	56,527	###	###	###	###
2018-May-14 Mon	1.74	1.74	1.7	1.72			25.7	25.7	0.1
2018-May-11 Fri	1.7	1.7	###	1.7	85,073	###	70.5	70.5	###
2018-May-10 Thu	###	1.73	1.7	1.7			###	###	###
2018-May-09 Wed	1.72	1.73	###	1.73			75.7	75.7	###
2018-May-08 Tue	###	1.71	###	1.7	78,754	###	###	###	###
2018-May-07 Mon	###	###	1.677	###	36,342	30,472	72.4	72.4	0.0
2018-May-04 Fri	###	1.71	1.685	###	123,941	210,389	###	###	0.0
2018-May-03 Thu	1.685	###	###	###	23,124	0	###	###	0.0
2018-May-02 Wed	###	###	###	###			66.7	66.7	0.0
2018-May-01 Tue	###	1.7	###	###			24.7	24.7	0.0
2018-Apr-30 Mon	###	###	1.675	###	100,229	83,941	70.2	70.2	0.0
2018-Apr-27 Fri	1.685	1.7	###	###			24.1	24.1	0.0
2018-Apr-26 Thu	###	###	###	1.685			76.8	76.8	###
2018-Apr-24 Tue	###	1.685	###	###			###	###	0.0
2018-Apr-23 Mon	1.655	1.685	###	###			76.5	76.5	0.0
2018-Apr-20 Fri	1.685	###	###	###	67,126	0	17.3	17.3	0.0
2018-Apr-19 Thu	1.71	1.71	1.685	###	56,158	95,328	23.4	23.4	0.0
2018-Apr-18 Wed	###	1.71	###	1.7			71.1	71.1	###
2018-Apr-17 Tue	###	###	1.685	###	45,481	###	70.4	70.4	0.0
2018-Apr-16 Mon	###	1.7	###	###	64,884	55,151	71.9	71.9	0.0
2018-Apr-13 Fri	###	1.71	###	1.7			77.6	77.6	###
2018-Apr-12 Thu	1.72	1.725	###	###			###	###	0.0
2018-Apr-11 Wed	###	1.725	1.627	1.72			93.7	93.7	0.1
2018-Apr-10 Tue	###	1.627	###	1.625	67,189	54,658	###	###	###
2018-Apr-09 Mon	###	###	###	###	111,488	0	69.0	69.0	0.0
2018-Apr-06 Fri	###	###	###	###			71.2	71.2	0.0
2018-Apr-05 Thu	###	1.625	###	###			###	###	0.0
2018-Apr-04 Wed	###	###	1.59	###	58,626	###	###	###	0.0
2018-Apr-03 Tue	###	###	1.585	1.59	192,728	###	###	###	###
2018-Mar-29 Thu	###	###	1.585	1.59			35.7	35.7	###
2018-Mar-28 Wed	###	###	1.585	1.585			###	###	###
2018-Mar-27 Tue	###	###	1.59	###	210,977	167,726	14.2	14.2	0.0
2018-Mar-26 Mon	###	###	###	###			67.0	67.0	0.0
2018-Mar-23 Fri	###	1.7	###	###			12.8	12.8	0.0
2018-Mar-22 Thu	1.72	1.73	###	1.72			69.0	69.0	0.1
2018-Mar-21 Wed	1.72	1.745	###	1.725	58,722	###	###	###	###
2018-Mar-20 Tue	1.685	###	1.685	1.73			###	###	###
2018-Mar-19 Mon	###	1.725	1.655	###	76,550	###	###	###	0.0
2018-Mar-16 Fri	###	1.74	###	###			###	###	0.0
2018-Mar-15 Thu	###	1.76	###	###			12.3	12.3	0.0
2018-Mar-14 Wed	1.75	1.775	1.7	1.745			30.0	30.0	0.1
2018-Mar-13 Tue	1.8	1.81	1.78	1.785	114,184	###	###	###	0.1
2018-Mar-12 Mon	###	###	1.8	1.8	465,346	###	###	###	0.1
2018-Mar-09 Fri	1.7	1.84	###	1.81	516,829	475,482	###	###	###
2018-Mar-08 Thu	###	1.7	###	###			90.5	90.5	0.0
2018-Mar-07 Wed	###	###	1.625	###	280,047	###	###	###	0.0
2018-Mar-06 Tue	###	1.655	###	###	119,358	###	###	###	0.0
2018-Mar-05 Mon	###	1.645	###	###	72,876	59,940	76.7	76.7	0.0
2018-Mar-02 Fri	###	###	1.59	###			###	###	0.0
2018-Mar-01 Thu	###	###	###	###			33.0	33.0	0.0
2018-Feb-28 Wed	1.625	###	1.625	1.655	122,543	###	###	###	0.1
2018-Feb-27 Tue	1.625	###	###	###	38,689	0	40.2	40.2	0.0
2018-Feb-26 Mon	###	###	###	###	92,946	0	###	###	0.0
2018-Feb-23 Fri	###	###	###	1.625	103,724	0	78.5	78.5	###
2018-Feb-22 Thu	###	1.625	1.58	###			68.7	68.7	0.0
2018-Feb-21 Wed	###	###	1.58	###			###	###	0.0
2018-Feb-20 Tue	###	###	###	1.645			71.0	71.0	0.1
2018-Feb-19 Mon	###	###	###	###	2,038,058	0	###	###	0.0
2018-Feb-16 Fri	###	###	###	###			86.1	86.1	0.0
2018-Feb-15 Thu	###	###	###	###	78,988	0	###	###	0.0
2018-Feb-14 Wed	###	###	1.59	###			###	###	0.0
2018-Feb-13 Tue	1.625	###	###	###			22.4	22.4	0.0
2018-Feb-12 Mon	1.625	###	###	1.625	140,170	0	###	###	###
2018-Feb-09 Fri	###	###	1.58	###	140,244	###	###	###	0.0
2018-Feb-08 Thu	1.625	1.645	###	###	294,641	242,342	###	###	0.0
2018-Feb-07 Wed	###	###	###	1.625	161,583	0	###	###	###
2018-Feb-06 Tue	###	###	1.585	###	325,554	###	91.6	91.6	0.0
2018-Feb-05 Mon	###	###	1.59	###	246,489	195,958	91.4	91.4	0.0
2018-Feb-02 Fri	###	1.645	###	###	915,857	###	80.7	80.7	0.0
2018-Feb-01 Thu	###	###	###	###			64.1	64.1	0.0
2018-Jan-31 Wed	###	###	###	###			###	###	0.0

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 2024-06-11 18:49:34 thru 2024-06-11 18:49:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000