![Dropsuite Limited](/common/images/company/ASX_DSE.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.09 | 3.26086956522 | 2.76 | 2.9 | 2.62 | 17693 | 2.75741952 | DE |
4 | 0.33 | 13.0952380952 | 2.52 | 2.9 | 2.5 | 93899 | 2.59668221 | DE |
12 | 2.55 | 850 | 0.3 | 2.9 | 0.255 | 366715 | 0.50201214 | DE |
26 | 2.575 | 936.363636364 | 0.275 | 2.9 | 0.255 | 394650 | 0.37629772 | DE |
52 | 2.535 | 804.761904762 | 0.315 | 2.9 | 0.22 | 658573 | 0.29967142 | DE |
156 | 2.66 | 1400 | 0.19 | 2.9 | 0.15 | 629299 | 0.24815944 | DE |
260 | 2.818 | 8806.25 | 0.032 | 2.9 | 0.025 | 732337 | 0.17328256 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1720160100 | 2.85 | 0.12 | 4.40 | 2.79 | 2.9 | 2.79 | 53549 |
1720073700 | 2.73 | -0.01 | -0.36 | 2.75 | 2.79 | 2.7 | 278441 |
1719987300 | 2.74 | 0 | 0.00 | 2.79 | 2.8 | 2.74 | 16803 |
1719900900 | 2.74 | -0.01 | -0.36 | 2.8 | 2.8 | 2.71 | 5477 |
1719814500 | 2.75 | -0.02 | -0.72 | 2.75 | 2.7799999 | 2.69 | 22226 |
1719555300 | 2.77 | 0 | 0.00 | 2.74 | 2.7799999 | 2.62 | 19046 |
1719468900 | 2.77 | 0.05 | 1.84 | 2.7599999 | 2.77 | 2.68 | 24912 |
1719382500 | 2.72 | 0.02 | 0.74 | 2.65 | 2.72 | 2.65 | 110854 |
1719296100 | 2.7 | 0.01 | 0.37 | 2.71 | 2.75 | 2.66 | 286424 |
1719209700 | 2.69 | 0.03 | 1.13 | 2.65 | 2.71 | 2.58 | 37944 |
1718950500 | 2.66 | 0.04 | 1.53 | 2.63 | 2.73 | 2.63 | 13203 |
1718864100 | 2.62 | -0.02 | -0.76 | 2.73 | 2.73 | 2.6 | 33137 |
1718777700 | 2.64 | 0.06 | 2.33 | 2.63 | 2.64 | 2.52 | 82204 |
1718691300 | 2.58 | -0.07 | -2.64 | 2.65 | 2.69 | 2.58 | 235824 |
1718604900 | 2.65 | 0 | 0.00 | 2.71 | 2.71 | 2.62 | 21588 |
1718345700 | 2.65 | -0.05 | -1.85 | 2.65 | 2.7 | 2.65 | 11590 |
1718259300 | 2.7 | 0.13 | 5.06 | 2.59 | 2.7 | 2.59 | 5317 |
1718172900 | 2.57 | -0.22 | -7.89 | 2.68 | 2.69 | 2.57 | 13269 |
1718086500 | 2.79 | 0.29 | 11.60 | 2.54 | 2.8 | 2.54 | 22105 |
1717740900 | 2.5 | -0.25 | -9.09 | 2.79 | 2.79 | 2.5 | 778193 |
1717654500 | 2.75 | 0.13 | 4.96 | 2.52 | 2.79 | 2.52 | 43968 |
1717568100 | 2.62 | -0.08 | -2.96 | 2.7799999 | 2.79 | 2.62 | 25941 |
1717481700 | 2.7 | -0.09 | -3.23 | 2.72 | 2.8 | 2.7 | 12456 |
1717395300 | 2.79 | 2.52 | 914.55 | 2.8 | 2.8 | 2.71 | 7656 |
1717136100 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
1717049700 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
1716963300 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
1716876900 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
1716790500 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
1716531300 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
1716444900 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
1716358500 | 0.275 | 0 | 0.00 | 0.27 | 0.28 | 0.27 | 88763 |
1716272100 | 0.275 | 0.005 | 1.85 | 0.265 | 0.28 | 0.26 | 2459748 |
1716185700 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 227 |
1715926500 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 24665 |
1715840100 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.27 | 93709 |
1715753700 | 0.275 | 0.01 | 3.77 | 0.265 | 0.2849999 | 0.265 | 912688 |
1715667300 | 0.265 | -0.005 | -1.85 | 0.26 | 0.27 | 0.26 | 2021676 |
1715580900 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.26 | 266042 |
1715321700 | 0.27 | 0.01 | 3.85 | 0.26 | 0.27 | 0.26 | 1091521 |
1715235300 | 0.26 | -0.005 | -1.89 | 0.27 | 0.27 | 0.26 | 94748 |
1715148900 | 0.265 | 0 | 0.00 | 0.26 | 0.265 | 0.26 | 1033834 |
1715062500 | 0.265 | 0 | 0.00 | 0.27 | 0.27 | 0.26 | 434271 |
1714976100 | 0.265 | -0.01 | -3.64 | 0.27 | 0.27 | 0.26 | 776399 |
1714716900 | 0.275 | 0.01 | 3.77 | 0.265 | 0.275 | 0.265 | 424953 |
1714630500 | 0.265 | 0.005 | 1.92 | 0.26 | 0.265 | 0.255 | 577519 |
1714544100 | 0.26 | -0.01 | -3.70 | 0.26 | 0.265 | 0.26 | 408709 |
1714457700 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 263206 |
1714371300 | 0.27 | 0 | 0.00 | 0.265 | 0.27 | 0.26 | 505204 |
1714112100 | 0.27 | -0.005 | -1.82 | 0.27 | 0.28 | 0.265 | 523731 |
1713939300 | 0.275 | 0 | 0.00 | 0.275 | 0.28 | 0.27 | 902974 |
1713852900 | 0.275 | 0.01 | 3.77 | 0.275 | 0.275 | 0.265 | 460769 |
1713766500 | 0.265 | -0.01 | -3.64 | 0.265 | 0.28 | 0.265 | 137565 |
1713507300 | 0.275 | -0.025 | -8.33 | 0.3 | 0.3 | 0.26 | 946448 |
1713420900 | 0.3 | 0.0025 | 0.84 | 0.315 | 0.315 | 0.295 | 1230455 |
1713334500 | 0.2975 | -0.0075 | -2.46 | 0.305 | 0.31 | 0.295 | 221670 |
1713248100 | 0.305 | 0 | 0.00 | 0.3 | 0.305 | 0.295 | 441522 |
1713161700 | 0.305 | 0.01 | 3.39 | 0.295 | 0.305 | 0.295 | 480238 |
1712902500 | 0.295 | -0.005 | -1.67 | 0.295 | 0.295 | 0.29 | 21355 |
1712816100 | 0.3 | 0.01 | 3.45 | 0.3 | 0.3 | 0.295 | 27707 |
1712729700 | 0.29 | -0.005 | -1.69 | 0.3 | 0.3 | 0.29 | 59761 |
1712643300 | 0.295 | 0.0100001 | 3.51 | 0.295 | 0.295 | 0.2849999 | 202564 |
1712553300 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.