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 | 0.2275 | 36.9918699187 | 0.615 | 0.91 | 0.61 | 18732305 | 0.76765987 | DE |
| 4 | 0.2425 | 40.4166666667 | 0.6 | 0.91 | 0.585 | 12638328 | 0.68474852 | DE |
| 12 | 0.1025 | 13.8513513514 | 0.74 | 0.91 | 0.585 | 11342990 | 0.69962574 | DE |
| 26 | -0.4225 | -33.3992094862 | 1.265 | 1.5 | 0.585 | 12154599 | 0.93582573 | DE |
| 52 | 0.0925 | 12.3333333333 | 0.75 | 2.806 | 0.585 | 12762155 | 1.12199689 | DE |
| 156 | 0.6675 | 381.428571429 | 0.175 | 2.806 | 0.155 | 5347479 | 0.9598063 | DE |
| 260 | 0.6625 | 368.055555556 | 0.18 | 2.806 | 0.084 | 3974743 | 0.808216 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740460500 | 0.795 | -0.05 | -5.92 | 0.89 | 0.91 | 0.77 | 19053737 |
| 1740374100 | 0.845 | 0.045 | 5.62 | 0.795 | 0.86 | 0.78 | 18647367 |
| 1740114900 | 0.8 | 0.07 | 9.59 | 0.72 | 0.83 | 0.705 | 20883260 |
| 1740028500 | 0.73 | 0.095 | 14.96 | 0.63 | 0.73 | 0.63 | 21208869 |
| 1739942100 | 0.635 | 0.03 | 4.96 | 0.615 | 0.655 | 0.61 | 13868290 |
| 1739855700 | 0.605 | -0.01 | -1.63 | 0.615 | 0.62 | 0.6 | 6955106 |
| 1739769300 | 0.615 | -0.03 | -4.65 | 0.63 | 0.63 | 0.605 | 6741044 |
| 1739510100 | 0.645 | 0.0175001 | 2.79 | 0.64 | 0.6875 | 0.6324999 | 12503719 |
| 1739423700 | 0.6274999 | 0.0174999 | 2.87 | 0.61 | 0.65 | 0.61 | 8039347 |
| 1739337300 | 0.61 | 0.01 | 1.67 | 0.59 | 0.62 | 0.59 | 8279684 |
| 1739250900 | 0.6 | -0.035 | -5.51 | 0.63 | 0.63 | 0.585 | 16672638 |
| 1739164500 | 0.635 | 0 | 0.00 | 0.64 | 0.64 | 0.6175 | 5303161 |
| 1738905300 | 0.635 | -0.015 | -2.31 | 0.65 | 0.67 | 0.63 | 6005239 |
| 1738818900 | 0.65 | -0.015 | -2.26 | 0.665 | 0.665 | 0.635 | 7254802 |
| 1738732500 | 0.665 | 0.03 | 4.72 | 0.65 | 0.67 | 0.635 | 8492406 |
| 1738646100 | 0.635 | 0.02 | 3.25 | 0.635 | 0.65 | 0.615 | 7572855 |
| 1738559700 | 0.615 | -0.055 | -8.21 | 0.65 | 0.65 | 0.61 | 14942138 |
| 1738300500 | 0.67 | 0.0025 | 0.37 | 0.67 | 0.705 | 0.67 | 11569187 |
| 1738214100 | 0.6675 | 0.0225 | 3.49 | 0.645 | 0.685 | 0.64 | 16066372 |
| 1738127700 | 0.645 | 0.03 | 4.88 | 0.6 | 0.665 | 0.585 | 22707330 |
| 1738041300 | 0.615 | -0.0375 | -5.75 | 0.65 | 0.65 | 0.615 | 8177553 |
| 1737695700 | 0.6525 | -0.0025 | -0.38 | 0.65 | 0.6575 | 0.635 | 4916782 |
| 1737609300 | 0.655 | 0.005 | 0.77 | 0.645 | 0.6625 | 0.64 | 5884690 |
| 1737522900 | 0.65 | -0.015 | -2.26 | 0.67 | 0.685 | 0.645 | 7030787 |
| 1737436500 | 0.665 | 0.005 | 0.76 | 0.66 | 0.6775 | 0.6425 | 9111387 |
| 1737350100 | 0.66 | -0.035 | -5.04 | 0.6949999 | 0.7025 | 0.655 | 12257381 |
| 1737090900 | 0.6949999 | 0.0299999 | 4.51 | 0.665 | 0.7 | 0.665 | 10779865 |
| 1737004500 | 0.665 | -0.015 | -2.21 | 0.6899999 | 0.6975 | 0.665 | 8846125 |
| 1736918100 | 0.68 | -0.0325 | -4.56 | 0.715 | 0.7275 | 0.68 | 14895805 |
| 1736831700 | 0.7125 | -0.0325 | -4.36 | 0.735 | 0.74 | 0.7 | 9608412 |
| 1736745300 | 0.745 | -0.0225 | -2.93 | 0.755 | 0.755 | 0.73 | 9817423 |
| 1736486100 | 0.7675 | -0.0125 | -1.60 | 0.785 | 0.805 | 0.755 | 10709698 |
| 1736399700 | 0.78 | -0.055 | -6.59 | 0.84 | 0.84 | 0.76 | 20572957 |
| 1736313300 | 0.835 | 0.075 | 9.87 | 0.75 | 0.84 | 0.745 | 28167978 |
| 1736226900 | 0.76 | 0.01 | 1.33 | 0.755 | 0.7725 | 0.7325 | 16047811 |
| 1736140500 | 0.75 | -0.015 | -1.96 | 0.825 | 0.835 | 0.715 | 30401835 |
| 1735881300 | 0.765 | 0.025 | 3.38 | 0.745 | 0.77 | 0.745 | 8293025 |
| 1735794900 | 0.74 | -0.025 | -3.27 | 0.77 | 0.78 | 0.7225 | 9779934 |
| 1735617660 | 0.765 | 0.05 | 6.99 | 0.715 | 0.765 | 0.705 | 10140545 |
| 1735535700 | 0.715 | -0.035 | -4.67 | 0.74 | 0.8 | 0.7 | 22714962 |
| 1735276500 | 0.75 | 0.11 | 17.19 | 0.645 | 0.75 | 0.645 | 16439176 |
| 1735014060 | 0.64 | -0.015 | -2.29 | 0.675 | 0.675 | 0.627 | 5577048 |
| 1734930900 | 0.655 | 0.02 | 3.15 | 0.635 | 0.68 | 0.63 | 6985228 |
| 1734671700 | 0.635 | 0.0175 | 2.83 | 0.62 | 0.64 | 0.6075 | 9794860 |
| 1734585300 | 0.6175 | -0.0275 | -4.26 | 0.63 | 0.63 | 0.605 | 4480896 |
| 1734498900 | 0.645 | 0.0325 | 5.31 | 0.62 | 0.6575 | 0.615 | 5217197 |
| 1734412500 | 0.6125 | 0.0025 | 0.41 | 0.61 | 0.62 | 0.6 | 6705659 |
| 1734326100 | 0.61 | -0.02 | -3.17 | 0.63 | 0.64 | 0.6075 | 5038867 |
| 1734066900 | 0.63 | -0.0025 | -0.40 | 0.625 | 0.63 | 0.6025 | 5416868 |
| 1733980500 | 0.6324999 | -0.0075 | -1.17 | 0.645 | 0.645 | 0.625 | 4332953 |
| 1733894100 | 0.64 | 0 | 0.00 | 0.63 | 0.6525 | 0.63 | 6559316 |
| 1733807700 | 0.64 | -0.02 | -3.03 | 0.66 | 0.665 | 0.635 | 7979469 |
| 1733721300 | 0.66 | 0 | 0.00 | 0.66 | 0.67 | 0.65 | 7586373 |
| 1733462100 | 0.66 | -0.035 | -5.04 | 0.6899999 | 0.7 | 0.66 | 9845835 |
| 1733375700 | 0.6949999 | 0 | 0.00 | 0.735 | 0.74 | 0.6899999 | 9688689 |
| 1733289300 | 0.6949999 | -0.05 | -6.71 | 0.74 | 0.74 | 0.6949999 | 12637495 |
| 1733202900 | 0.745 | -0.005 | -0.67 | 0.765 | 0.78 | 0.74 | 4962341 |
| 1733116500 | 0.75 | -0.025 | -3.23 | 0.79 | 0.795 | 0.74 | 9627517 |
| 1732857300 | 0.775 | 0.035 | 4.73 | 0.74 | 0.78 | 0.72 | 10286874 |
| 1732770900 | 0.74 | 0.015 | 2.07 | 0.745 | 0.79 | 0.735 | 14832876 |
| 1732684500 | 0.725 | 0.015 | 2.11 | 0.72 | 0.7325 | 0.7025 | 7927219 |
| 1732598100 | 0.71 | -0.04 | -5.33 | 0.75 | 0.77 | 0.71 | 7497384 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
