DroneShield Limited (DRO)
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 | -0.025 | -2.59067357513 | 0.965 | 0.995 | 0.85 | 16243329 | 0.93121866 | DE |
| 4 | -0.495 | -34.4947735192 | 1.435 | 1.445 | 0.85 | 12854480 | 1.08095851 | DE |
| 12 | -0.03 | -3.09278350515 | 0.97 | 1.5 | 0.85 | 14234906 | 1.19439791 | DE |
| 26 | 0.135 | 16.7701863354 | 0.805 | 2.806 | 0.795 | 14988724 | 1.36354652 | DE |
| 52 | 0.68 | 261.538461538 | 0.26 | 2.806 | 0.26 | 10146881 | 1.20039432 | DE |
| 156 | 0.76 | 422.222222222 | 0.18 | 2.806 | 0.155 | 4256646 | 1.014877 | DE |
| 260 | 0.535 | 132.098765432 | 0.405 | 2.806 | 0.084 | 3276812 | 0.82745209 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730438100 | 0.94 | -0.015 | -1.57 | 0.95 | 0.965 | 0.935 | 6929095 |
| 1730351700 | 0.955 | 0.045 | 4.95 | 0.915 | 0.955 | 0.905 | 9078578 |
| 1730265300 | 0.91 | 0 | 0.00 | 0.91 | 0.94 | 0.905 | 10976878 |
| 1730178900 | 0.91 | -0.06 | -6.19 | 0.975 | 0.995 | 0.89 | 18723860 |
| 1730092500 | 0.97 | 0.04 | 4.30 | 0.94 | 0.99 | 0.925 | 14411453 |
| 1729833300 | 0.93 | -0.0075 | -0.80 | 0.885 | 0.94 | 0.85 | 21566882 |
| 1729746900 | 0.9375 | -0.0325 | -3.35 | 0.965 | 0.981 | 0.9175 | 15537573 |
| 1729660500 | 0.97 | -0.0475 | -4.67 | 1.02 | 1.03 | 0.97 | 10746015 |
| 1729574100 | 1.0175 | -0.03 | -2.63 | 1.055 | 1.06 | 1.01 | 9827850 |
| 1729487700 | 1.045 | 0.01 | 1.46 | 1.035 | 1.085 | 1.035 | 12407299 |
| 1729228500 | 1.03 | 0.01 | 0.98 | 1.0149999 | 1.055 | 0.99 | 14478180 |
| 1729142100 | 1.02 | -0.02 | -1.92 | 1.055 | 1.065 | 1 | 15401193 |
| 1729055700 | 1.04 | -0.1 | -8.77 | 1.145 | 1.167 | 1.04 | 19826265 |
| 1728969300 | 1.1399999 | -0.02 | -1.72 | 1.145 | 1.175 | 1.1299999 | 12730138 |
| 1728882900 | 1.16 | -0.06 | -4.53 | 1.22 | 1.245 | 1.145 | 11798203 |
| 1728623700 | 1.215 | -0.04 | -3.19 | 1.25 | 1.2775 | 1.215 | 12653818 |
| 1728537300 | 1.2549999 | -0.05 | -3.83 | 1.3 | 1.3 | 1.25 | 10391421 |
| 1728450900 | 1.305 | -0.04 | -2.97 | 1.355 | 1.365 | 1.305 | 8208372 |
| 1728364500 | 1.345 | 0.01 | 1.13 | 1.425 | 1.445 | 1.345 | 14979024 |
| 1728278100 | 1.33 | 0.02 | 1.14 | 1.33 | 1.36 | 1.305 | 5798310 |
| 1728022500 | 1.315 | -0.08 | -5.57 | 1.385 | 1.4 | 1.315 | 8963806 |
| 1727936100 | 1.3925 | -0.05 | -3.30 | 1.435 | 1.445 | 1.37 | 7663067 |
| 1727849700 | 1.44 | 0.02 | 1.77 | 1.44 | 1.46 | 1.4075 | 11265020 |
| 1727763300 | 1.415 | 0.05 | 4.04 | 1.35 | 1.44 | 1.322 | 11416764 |
| 1727676900 | 1.36 | 0.04 | 3.03 | 1.32 | 1.3799999 | 1.294 | 9136558 |
| 1727417700 | 1.32 | 0.02 | 1.34 | 1.305 | 1.325 | 1.275 | 11229628 |
| 1727331300 | 1.3025 | 0.08 | 6.33 | 1.215 | 1.33 | 1.215 | 19718408 |
| 1727244900 | 1.225 | -0.04 | -2.78 | 1.27 | 1.27 | 1.21 | 6412367 |
| 1727158500 | 1.26 | 0.03 | 2.44 | 1.22 | 1.2875 | 1.185 | 14022743 |
| 1727072100 | 1.23 | -0.04 | -3.15 | 1.28 | 1.315 | 1.22 | 11390126 |
| 1726812900 | 1.27 | -0.01 | -0.78 | 1.315 | 1.33 | 1.266 | 64723023 |
| 1726726500 | 1.28 | 0.08 | 6.67 | 1.22 | 1.285 | 1.2 | 11481565 |
| 1726640100 | 1.2 | 0.01 | 1.27 | 1.18 | 1.24 | 1.17 | 8646729 |
| 1726553700 | 1.185 | 0.03 | 2.60 | 1.145 | 1.2 | 1.1299999 | 8342782 |
| 1726467300 | 1.155 | -0.02 | -1.70 | 1.16 | 1.18 | 1.125 | 11618329 |
| 1726208100 | 1.175 | -0.06 | -4.47 | 1.235 | 1.26 | 1.165 | 12468791 |
| 1726121700 | 1.23 | 0 | 0.00 | 1.275 | 1.28 | 1.215 | 8755051 |
| 1726035300 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1725948900 | 1.23 | -0.11 | -7.87 | 1.345 | 1.35 | 1.23 | 11745885 |
| 1725862500 | 1.335 | 0.01 | 0.56 | 1.28 | 1.35 | 1.2549999 | 8477957 |
| 1725603300 | 1.3274999 | -0.05 | -3.80 | 1.4 | 1.425 | 1.32 | 9096664 |
| 1725516900 | 1.3799999 | 0.05 | 3.56 | 1.36 | 1.395 | 1.33 | 8830475 |
| 1725430500 | 1.3325 | -0.08 | -5.50 | 1.365 | 1.433 | 1.295 | 12857566 |
| 1725344100 | 1.41 | -0.06 | -3.75 | 1.495 | 1.5 | 1.3799999 | 13284879 |
| 1725257700 | 1.465 | 0.16 | 12.26 | 1.35 | 1.47 | 1.31 | 21300748 |
| 1724998500 | 1.305 | 0.07 | 5.67 | 1.2549999 | 1.385 | 1.2549999 | 42402935 |
| 1724912100 | 1.235 | -0.07 | -5.00 | 1.275 | 1.305 | 1.22 | 12004546 |
| 1724825700 | 1.3 | 0.14 | 11.59 | 1.195 | 1.3125 | 1.188 | 18133802 |
| 1724739300 | 1.165 | -0.11 | -8.81 | 1.29 | 1.3 | 1.1399999 | 15526312 |
| 1724652900 | 1.2775 | 0.05 | 3.86 | 1.2649999 | 1.295 | 1.25 | 12358495 |
| 1724393700 | 1.23 | 0.04 | 3.36 | 1.18 | 1.25 | 1.155 | 10800306 |
| 1724307300 | 1.19 | 0.04 | 3.93 | 1.15 | 1.22 | 1.15 | 17785357 |
| 1724220900 | 1.145 | 0.03 | 2.69 | 1.1 | 1.145 | 1.065 | 13080571 |
| 1724134500 | 1.115 | -0.06 | -5.11 | 1.175 | 1.185 | 1.11 | 10911240 |
| 1724048100 | 1.175 | 0.02 | 1.29 | 1.165 | 1.21 | 1.155 | 10859666 |
| 1723788900 | 1.16 | 0.04 | 4.04 | 1.135 | 1.17 | 1.125 | 13790336 |
| 1723702500 | 1.115 | -0.06 | -4.70 | 1.18 | 1.195 | 1.115 | 13215671 |
| 1723616100 | 1.17 | 0.02 | 1.96 | 1.165 | 1.205 | 1.1399999 | 23955786 |
| 1723529700 | 1.1475 | 0.09 | 8.25 | 1.06 | 1.15 | 1.04 | 15616276 |
| 1723443300 | 1.06 | -0.02 | -1.85 | 1.12 | 1.145 | 1.03 | 13802228 |
| 1723184100 | 1.08 | 0.08 | 7.73 | 1.075 | 1.087 | 1.02 | 21580572 |
| 1723097700 | 1.0025 | 0.03 | 2.82 | 0.97 | 1.02 | 0.965 | 14098740 |
| 1723011300 | 0.975 | -0.05 | -4.88 | 1.04 | 1.055 | 0.945 | 32311876 |
| 1722924900 | 1.025 | -0.01 | -0.49 | 1.02 | 1.095 | 0.951 | 21619595 |
| 1722838500 | 1.03 | -0.11 | -9.25 | 1.11 | 1.125 | 1.01 | 27143453 |
| 1722579300 | 1.135 | -0.05 | -4.22 | 1.155 | 1.221 | 1.1299999 | 22829479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
