Dubber Corporation Limited (DUB)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -2.5 | 0.04 | 0.044 | 0.037 | 1377764 | 0.04066244 | DE |
| 4 | -0.011 | -22 | 0.05 | 0.05 | 0.036 | 1581650 | 0.04306069 | DE |
| 12 | -0.032 | -45.0704225352 | 0.071 | 0.072 | 0.036 | 3248308 | 0.05404152 | DE |
| 26 | -0.111 | -74 | 0.15 | 0.25 | 0.036 | 1812934 | 0.07257574 | DE |
| 52 | -0.136 | -77.7142857143 | 0.175 | 0.25 | 0.036 | 1296968 | 0.10720283 | DE |
| 156 | -2.911 | -98.6779661017 | 2.95 | 4.33 | 0.036 | 1254243 | 1.23659173 | DE |
| 260 | -1.431 | -97.3469387755 | 1.47 | 4.33 | 0.036 | 1078580 | 1.29814247 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718777700 | 0.039 | -0.001 | -2.50 | 0.039 | 0.04 | 0.037 | 940643 |
| 1718691300 | 0.04 | 0.0015 | 3.90 | 0.038 | 0.04 | 0.037 | 827438 |
| 1718604900 | 0.0385 | -0.0015 | -3.75 | 0.04 | 0.04 | 0.038 | 277435 |
| 1718345700 | 0.04 | -0.002 | -4.76 | 0.044 | 0.044 | 0.0375 | 2013260 |
| 1718259300 | 0.042 | 0.001 | 2.44 | 0.04 | 0.0429999 | 0.04 | 1208921 |
| 1718172900 | 0.041 | 0 | 0.00 | 0.04 | 0.0415 | 0.04 | 2561765 |
| 1718086500 | 0.041 | 0.002 | 5.13 | 0.042 | 0.042 | 0.038 | 880543 |
| 1717740900 | 0.039 | 0 | 0.00 | 0.038 | 0.042 | 0.038 | 1032406 |
| 1717654500 | 0.039 | 0.001 | 2.63 | 0.04 | 0.04 | 0.036 | 923435 |
| 1717568100 | 0.038 | 0 | 0.00 | 0.038 | 0.041 | 0.036 | 2939031 |
| 1717481700 | 0.038 | -0.002 | -5.00 | 0.04 | 0.04 | 0.038 | 1170943 |
| 1717395300 | 0.04 | -0.004 | -9.09 | 0.0429999 | 0.044 | 0.04 | 2172920 |
| 1717136100 | 0.044 | -0.001 | -2.22 | 0.044 | 0.045 | 0.044 | 410307 |
| 1717049700 | 0.045 | 0 | 0.00 | 0.044 | 0.045 | 0.044 | 278760 |
| 1716963300 | 0.045 | -0.0005 | -1.10 | 0.045 | 0.0455 | 0.044 | 2380294 |
| 1716876900 | 0.0455 | -0.002 | -4.21 | 0.047 | 0.047 | 0.045 | 1949340 |
| 1716790500 | 0.0475 | -0.0005 | -1.04 | 0.049 | 0.049 | 0.047 | 2289425 |
| 1716531300 | 0.048 | 0 | 0.00 | 0.048 | 0.049 | 0.048 | 265641 |
| 1716444900 | 0.048 | 0 | 0.00 | 0.047 | 0.049 | 0.047 | 485076 |
| 1716358500 | 0.048 | -0.002 | -4.00 | 0.05 | 0.05 | 0.048 | 5984412 |
| 1716272100 | 0.05 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.049 | 3583008 |
| 1716185700 | 0.05 | -0.003 | -5.66 | 0.052 | 0.052 | 0.05 | 605675 |
| 1715926500 | 0.053 | 0.0020001 | 3.92 | 0.053 | 0.053 | 0.052 | 2147630 |
| 1715840100 | 0.0509999 | 0.0019999 | 4.08 | 0.05 | 0.053 | 0.049 | 1523079 |
| 1715753700 | 0.049 | 0 | 0.00 | 0.049 | 0.05 | 0.047 | 1405552 |
| 1715667300 | 0.049 | 0.002 | 4.26 | 0.048 | 0.049 | 0.047 | 836860 |
| 1715580900 | 0.047 | -0.002 | -4.08 | 0.049 | 0.0495 | 0.047 | 1387078 |
| 1715321700 | 0.049 | -0.001 | -2.00 | 0.05 | 0.05 | 0.048 | 1431043 |
| 1715235300 | 0.05 | -0.001 | -1.96 | 0.05 | 0.05 | 0.05 | 670370 |
| 1715148900 | 0.0509999 | 0.0019999 | 4.08 | 0.05 | 0.053 | 0.049 | 1885608 |
| 1715062500 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.048 | 919470 |
| 1714976100 | 0.049 | 0.001 | 2.08 | 0.05 | 0.052 | 0.049 | 633882 |
| 1714716900 | 0.048 | -0.001 | -2.04 | 0.05 | 0.0509999 | 0.048 | 4560531 |
| 1714630500 | 0.049 | -0.002 | -3.92 | 0.0509999 | 0.052 | 0.048 | 2660460 |
| 1714544100 | 0.0509999 | -0.003 | -5.56 | 0.053 | 0.053 | 0.0495 | 5834475 |
| 1714457700 | 0.054 | 0.001 | 1.89 | 0.054 | 0.055 | 0.053 | 4285072 |
| 1714371300 | 0.053 | -0.002 | -3.64 | 0.055 | 0.056 | 0.052 | 2185452 |
| 1714112100 | 0.055 | 0.003 | 5.77 | 0.053 | 0.055 | 0.053 | 1818279 |
| 1713939300 | 0.052 | -0.002 | -3.70 | 0.054 | 0.054 | 0.0509999 | 1644892 |
| 1713852900 | 0.054 | -0.003 | -5.26 | 0.058 | 0.058 | 0.053 | 2731648 |
| 1713766500 | 0.057 | -0.004 | -6.56 | 0.064 | 0.064 | 0.057 | 7514699 |
| 1713507300 | 0.061 | 0 | 0.00 | 0.063 | 0.067 | 0.059 | 8518177 |
| 1713420900 | 0.061 | -0.001 | -1.61 | 0.061 | 0.072 | 0.06 | 24895532 |
| 1713334500 | 0.062 | -0.158 | -71.82 | 0.0709999 | 0.0709999 | 0.055 | 25947432 |
| 1713225600 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1713139200 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1712880000 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1712793600 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1712707200 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1712620800 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1712534400 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1712275200 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1712188800 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1712102400 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1712016000 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1711584000 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1711497600 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1711411200 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1711324800 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1711065600 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1710979200 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1710892800 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
