Deterra Royalties Limited (DRR)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -3.6855036855 | 4.07 | 4.07 | 3.78 | 2738087 | 3.9109745 | DE |
| 4 | -0.06 | -1.50753768844 | 3.98 | 4.21 | 3.78 | 2039818 | 4.00025675 | DE |
| 12 | -1.08 | -21.6 | 5 | 5.05 | 3.78 | 1870779 | 4.29494562 | DE |
| 26 | -1.36 | -25.7575757576 | 5.28 | 5.555 | 3.78 | 1615840 | 4.60510088 | DE |
| 52 | -0.72 | -15.5172413793 | 4.64 | 5.555 | 3.78 | 1558118 | 4.70349654 | DE |
| 156 | -0.86 | -17.9916317992 | 4.78 | 5.555 | 3.52 | 1482762 | 4.46537488 | DE |
| 260 | -0.95 | -19.5071868583 | 4.87 | 5.555 | 3.52 | 1567019 | 4.45433552 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721715300 | 3.87 | 0 | 0.00 | 3.88 | 3.89 | 3.83 | 1085604 |
| 1721628900 | 3.87 | -0.01 | -0.26 | 3.81 | 3.895 | 3.78 | 5345633 |
| 1721369700 | 3.88 | -0.03 | -0.77 | 3.9 | 3.92 | 3.85 | 2192901 |
| 1721283300 | 3.91 | -0.09 | -2.25 | 4 | 4 | 3.89 | 2717935 |
| 1721196900 | 4 | 0.01 | 0.25 | 4.01 | 4.0599999 | 3.985 | 1823656 |
| 1721110500 | 3.99 | -0.06 | -1.48 | 4.07 | 4.07 | 3.99 | 1610308 |
| 1721024100 | 4.05 | 0 | 0.00 | 4.11 | 4.11 | 4.05 | 987769 |
| 1720764900 | 4.05 | 0 | 0.12 | 4.05 | 4.075 | 4.03 | 953580 |
| 1720678500 | 4.045 | 0.09 | 2.41 | 4.0599999 | 4.0599999 | 3.96 | 2171526 |
| 1720592100 | 3.95 | -0.11 | -2.71 | 4.0199999 | 4.0199999 | 3.91 | 2756698 |
| 1720505700 | 4.0599999 | -0.03 | -0.73 | 4.12 | 4.13 | 4.04 | 1858893 |
| 1720419300 | 4.09 | -0.05 | -1.21 | 4.16 | 4.17 | 4.07 | 2154957 |
| 1720160100 | 4.14 | -0.02 | -0.48 | 4.2 | 4.21 | 4.12 | 2039627 |
| 1720073700 | 4.16 | 0.06 | 1.46 | 4.14 | 4.17 | 4.095 | 2107716 |
| 1719987300 | 4.1 | 0.09 | 2.24 | 4.12 | 4.14 | 4.0599999 | 1921641 |
| 1719900900 | 4.01 | -0.01 | -0.25 | 4.0199999 | 4.04 | 3.97 | 1128511 |
| 1719814500 | 4.0199999 | 0.01 | 0.25 | 4 | 4.03 | 3.99 | 1281654 |
| 1719555300 | 4.01 | 0.02 | 0.50 | 4.01 | 4.04 | 3.96 | 2004559 |
| 1719468900 | 3.99 | -0.02 | -0.50 | 4 | 4.0199999 | 3.93 | 1841753 |
| 1719382500 | 4.01 | 0.02 | 0.50 | 3.97 | 4.03 | 3.905 | 2615955 |
| 1719296100 | 3.99 | 0.04 | 1.01 | 3.98 | 3.99 | 3.93 | 1281095 |
| 1719209700 | 3.95 | -0.09 | -2.23 | 4 | 4.03 | 3.915 | 2629197 |
| 1718950500 | 4.04 | -0.05 | -1.22 | 4.1 | 4.11 | 4 | 4157776 |
| 1718864100 | 4.09 | -0.02 | -0.49 | 4.14 | 4.19 | 4.07 | 3688766 |
| 1718777700 | 4.11 | 0.01 | 0.24 | 4.12 | 4.13 | 4.0599999 | 2730813 |
| 1718691300 | 4.1 | 0.05 | 1.23 | 4.13 | 4.15 | 4.0599999 | 2182884 |
| 1718604900 | 4.05 | -0.1 | -2.41 | 4.17 | 4.18 | 3.99 | 5754890 |
| 1718345700 | 4.15 | -0.33 | -7.37 | 4.34 | 4.34 | 3.9 | 7965912 |
| 1718259300 | 4.48 | 0.02 | 0.45 | 4.46 | 4.51 | 4.45 | 1015132 |
| 1718172900 | 4.46 | -0.04 | -0.89 | 4.47 | 4.49 | 4.42 | 3140250 |
| 1718086500 | 4.5 | -0.07 | -1.42 | 4.53 | 4.55 | 4.47 | 994853 |
| 1717740900 | 4.565 | 0.03 | 0.55 | 4.57 | 4.6 | 4.55 | 870704 |
| 1717654500 | 4.54 | -0.05 | -1.09 | 4.58 | 4.61 | 4.5199999 | 1726900 |
| 1717568100 | 4.59 | -0.1 | -2.13 | 4.65 | 4.67 | 4.58 | 1036343 |
| 1717481700 | 4.69 | -0.01 | -0.21 | 4.69 | 4.72 | 4.66 | 986282 |
| 1717395300 | 4.7 | 0.08 | 1.73 | 4.67 | 4.75 | 4.66 | 2414675 |
| 1717136100 | 4.62 | 0.1 | 2.21 | 4.5599999 | 4.63 | 4.53 | 1681113 |
| 1717049700 | 4.5199999 | -0.15 | -3.21 | 4.66 | 4.69 | 4.515 | 1567030 |
| 1716963300 | 4.67 | -0.08 | -1.68 | 4.73 | 4.74 | 4.655 | 1628294 |
| 1716876900 | 4.75 | -0.02 | -0.42 | 4.78 | 4.795 | 4.74 | 871637 |
| 1716790500 | 4.7699999 | -0.02 | -0.42 | 4.8099999 | 4.82 | 4.76 | 613939 |
| 1716531300 | 4.79 | 0 | 0.00 | 4.75 | 4.805 | 4.71 | 945804 |
| 1716444900 | 4.79 | -0.04 | -0.83 | 4.78 | 4.8 | 4.74 | 1064337 |
| 1716358500 | 4.83 | -0.01 | -0.21 | 4.85 | 4.88 | 4.83 | 1256176 |
| 1716272100 | 4.84 | -0.01 | -0.21 | 4.85 | 4.89 | 4.82 | 1715544 |
| 1716185700 | 4.85 | 0.02 | 0.41 | 4.84 | 4.925 | 4.84 | 1057421 |
| 1715926500 | 4.83 | 0.04 | 0.94 | 4.76 | 4.85 | 4.74 | 726566 |
| 1715840100 | 4.785 | -0.04 | -0.73 | 4.85 | 4.86 | 4.78 | 2256426 |
| 1715753700 | 4.82 | -0.05 | -1.03 | 4.89 | 4.9 | 4.82 | 856005 |
| 1715667300 | 4.87 | -0.02 | -0.41 | 4.89 | 4.9 | 4.86 | 481461 |
| 1715580900 | 4.89 | -0.06 | -1.21 | 4.93 | 4.96 | 4.85 | 1055723 |
| 1715321700 | 4.95 | -0.05 | -1.00 | 5.0199999 | 5.05 | 4.94 | 836610 |
| 1715235300 | 5 | 0.03 | 0.60 | 4.99 | 5.045 | 4.98 | 1057430 |
| 1715148900 | 4.97 | 0 | 0.00 | 4.99 | 5.04 | 4.94 | 2148607 |
| 1715062500 | 4.97 | 0.1 | 2.05 | 4.91 | 4.98 | 4.87 | 1040011 |
| 1714976100 | 4.87 | -0.03 | -0.61 | 4.9 | 4.92 | 4.87 | 1202629 |
| 1714716900 | 4.9 | -0.02 | -0.41 | 4.93 | 4.95 | 4.9 | 936011 |
| 1714630500 | 4.92 | 0.03 | 0.61 | 4.86 | 4.95 | 4.86 | 1171979 |
| 1714544100 | 4.89 | -0.05 | -1.01 | 4.92 | 4.92 | 4.82 | 764071 |
| 1714457700 | 4.94 | -0.04 | -0.80 | 5 | 5 | 4.93 | 1349418 |
| 1714371300 | 4.98 | 0.08 | 1.63 | 4.91 | 4.99 | 4.91 | 1322818 |
| 1714112100 | 4.9 | -0.08 | -1.61 | 4.93 | 4.985 | 4.89 | 845036 |
| 1713939300 | 4.98 | -0.01 | -0.10 | 4.95 | 5.005 | 4.9 | 1085349 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
