(DTL) DATA#3 LIMITED Daily Prices Page 28

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 09:59:05 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 28...

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 .. Tuesday 11th 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
2016-Mar-09 Wed	1.085	###	1.085	###			80.0	80.0	0.0
2016-Mar-08 Tue	1.125	1.125	###	1.085	42,687	###	###	###	0.1
2016-Mar-07 Mon	###	###	1.055	1.055	61,979	###	11.9	11.9	0.1
2016-Mar-04 Fri	###	1.125	###	###	48,852	27,479	25.0	25.0	0.0
2016-Mar-03 Thu	###	###	1.075	1.075	42,856	###	###	###	###
2016-Mar-02 Wed	###	###	###	###			5.3	5.3	0.0
2016-Mar-01 Tue	###	###	###	###	51,383	0	14.0	14.0	0.0
2016-Feb-29 Mon	###	###	###	###	75,284	0	21.8	21.8	0.0
2016-Feb-26 Fri	###	###	###	###	151,727	0	###	###	0.0
2016-Feb-25 Thu	1.145	1.145	###	###			39.3	39.3	0.0
2016-Feb-24 Wed	###	###	1.125	1.145			###	###	###
2016-Feb-23 Tue	###	###	1.125	###			69.9	69.9	0.0
2016-Feb-22 Mon	1.145	###	###	1.125			18.6	18.6	###
2016-Feb-19 Fri	###	###	###	###	80,320	0	###	###	0.0
2016-Feb-18 Thu	###	###	###	1.075			26.0	26.0	###
2016-Feb-17 Wed	1.055	###	1.055	###			###	###	0.0
2016-Feb-16 Tue	###	1.055	1.042	1.055	39,983	41,922	68.1	68.1	0.1
2016-Feb-15 Mon	###	###	###	###			8.9	8.9	0.0
2016-Feb-12 Fri	###	1.075	###	###			###	###	0.0
2016-Feb-11 Thu	###	###	###	###	178,081	0	80.4	80.4	0.0
2016-Feb-10 Wed	1.085	###	###	###			###	###	0.0
2016-Feb-09 Tue	###	###	1.085	1.085	115,840	62,843	20.7	20.7	0.1
2016-Feb-08 Mon	###	1.145	###	###	88,548	###	###	###	0.0
2016-Feb-05 Fri	###	1.147	###	###			67.8	67.8	0.0
2016-Feb-04 Thu	###	###	###	###			###	###	0.0
2016-Feb-03 Wed	###	1.175	###	1.175			92.5	92.5	###
2016-Feb-02 Tue	###	1.145	###	###	12,978	7,429	24.2	24.2	0.0
2016-Feb-01 Mon	###	###	###	###			###	###	0.0
2016-Jan-29 Fri	###	###	###	1.185	171,254	0	82.4	82.4	0.1
2016-Jan-28 Thu	1.175	###	###	###	42,980	0	###	###	0.0
2016-Jan-27 Wed	1.177	1.187	###	1.175			38.5	38.5	###
2016-Jan-25 Mon	###	###	###	1.175			86.1	86.1	###
2016-Jan-22 Fri	###	###	1.125	1.145	47,589	###	18.3	18.3	###
2016-Jan-21 Thu	###	###	###	###	107,626	0	###	###	0.0
2016-Jan-20 Wed	###	###	###	###			79.8	79.8	0.0
2016-Jan-19 Tue	###	###	###	###			21.9	21.9	0.0
2016-Jan-18 Mon	###	###	1.085	###			86.6	86.6	0.0
2016-Jan-15 Fri	###	###	1.077	###			###	###	0.0
2016-Jan-14 Thu	###	###	1.087	###			###	###	0.0
2016-Jan-13 Wed	1.085	###	1.075	###	357,847	192,342	###	###	0.0
2016-Jan-12 Tue	###	###	###	###			###	###	0.0
2016-Jan-11 Mon	1.075	1.075	###	1.075			72.5	72.5	###
2016-Jan-08 Fri	###	1.052	###	###	187,141	###	###	###	0.0
2016-Jan-07 Thu	###	###	###	###	362,843	0	4.5	4.5	0.0
2016-Jan-06 Wed	###	###	1.085	###			###	###	0.0
2016-Jan-05 Tue	1.075	###	1.075	###			###	###	0.0
2016-Jan-04 Mon	###	###	###	###			###	###	0.0
2015-Dec-31 Thu	###	###	###	###			73.4	73.4	0.0
2015-Dec-30 Wed	###	###	###	###			78.9	78.9	0.0
2015-Dec-29 Tue	1.052	1.085	1.045	1.055	91,451	###	###	###	0.1
2015-Dec-24 Thu	1.055	###	###	1.055	34,946	0	69.9	69.9	0.1
2015-Dec-23 Wed	###	###	1.045	###			78.2	78.2	0.0
2015-Dec-22 Tue	###	1.085	1.045	###			24.0	24.0	0.0
2015-Dec-21 Mon	1.057	###	1.055	###			76.1	76.1	0.0
2015-Dec-18 Fri	###	###	1.045	1.055			###	###	0.1
2015-Dec-17 Thu	1.055	1.055	###	1.055			###	###	0.1
2015-Dec-16 Wed	###	1.085	1.055	1.055			###	###	0.1
2015-Dec-15 Tue	###	1.085	1.045	1.085	107,349	114,326	###	###	0.1
2015-Dec-14 Mon	###	###	###	1.075	54,944	0	86.1	86.1	###
2015-Dec-11 Fri	###	1.075	1.055	###			80.6	80.6	0.0
2015-Dec-10 Thu	###	1.085	1.045	###			###	###	0.0
2015-Dec-09 Wed	###	###	###	###			74.8	74.8	0.0
2015-Dec-08 Tue	###	###	###	###	41,041	0	###	###	0.0
2015-Dec-07 Mon	###	1.085	###	1.075			83.0	83.0	###
2015-Dec-04 Fri	###	###	###	###			###	###	0.0
2015-Dec-03 Thu	###	###	###	###			16.8	16.8	0.0
2015-Dec-02 Wed	###	1.085	###	###			23.8	23.8	0.0
2015-Dec-01 Tue	###	###	###	###			###	###	0.0
2015-Nov-30 Mon	###	###	###	###	87,485	0	###	###	0.0
2015-Nov-27 Fri	###	###	###	###			###	###	0.0
2015-Nov-26 Thu	###	###	1.085	###	90,540	###	31.0	31.0	0.0
2015-Nov-25 Wed	###	###	###	###	103,721	0	82.8	82.8	0.0
2015-Nov-24 Tue	###	###	1.085	###			32.8	32.8	0.0
2015-Nov-23 Mon	###	###	###	###	104,651	0	86.1	86.1	0.0
2015-Nov-20 Fri	###	###	###	###			###	###	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 21:59:05 thru 2024-06-11 21:59:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000