DroneShield Limited (DRO)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -5.49450549451 | 0.91 | 0.95 | 0.785 | 9031339 | 0.87856511 | DE |
| 4 | -0.095 | -9.94764397906 | 0.955 | 1.2 | 0.785 | 12058284 | 0.99231395 | DE |
| 12 | 0.125 | 17.0068027211 | 0.735 | 1.2 | 0.585 | 11819680 | 0.81461242 | DE |
| 26 | -0.565 | -39.649122807 | 1.425 | 1.445 | 0.585 | 11649340 | 0.83294992 | DE |
| 52 | 0.07 | 8.86075949367 | 0.79 | 2.806 | 0.585 | 13218066 | 1.12964079 | DE |
| 156 | 0.65 | 309.523809524 | 0.21 | 2.806 | 0.155 | 5827371 | 0.96426545 | DE |
| 260 | 0.75 | 681.818181818 | 0.11 | 2.806 | 0.084 | 4199613 | 0.82908503 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744092900 | 0.875 | 0.04 | 4.79 | 0.835 | 0.9 | 0.835 | 9798700 |
| 1744006500 | 0.835 | -0.035 | -4.02 | 0.8 | 0.845 | 0.785 | 13359075 |
| 1743743700 | 0.87 | -0.07 | -7.45 | 0.9 | 0.91 | 0.86 | 10574378 |
| 1743657300 | 0.94 | 0.03 | 3.30 | 0.895 | 0.945 | 0.89 | 6867685 |
| 1743570900 | 0.91 | 0.01 | 1.11 | 0.91 | 0.95 | 0.8975 | 6658034 |
| 1743484500 | 0.9 | -0.005 | -0.55 | 0.91 | 0.93 | 0.885 | 6154485 |
| 1743398100 | 0.905 | -0.0375 | -3.98 | 0.925 | 0.93 | 0.89 | 7798420 |
| 1743138900 | 0.9425 | 0.0075 | 0.80 | 0.93 | 0.955 | 0.905 | 6824304 |
| 1743052500 | 0.935 | -0.0525 | -5.32 | 0.97 | 1 | 0.92 | 9126582 |
| 1742966100 | 0.9875 | 0.0075 | 0.77 | 0.96 | 1.01 | 0.928 | 11968069 |
| 1742879700 | 0.98 | -0.08 | -7.55 | 1.05 | 1.072 | 0.98 | 9972540 |
| 1742793300 | 1.06 | -0.08 | -6.61 | 1.12 | 1.12 | 1.05 | 7202944 |
| 1742534100 | 1.135 | 0.02 | 1.79 | 1.115 | 1.2 | 1.115 | 13883435 |
| 1742447700 | 1.115 | -0.03 | -2.19 | 1.1399999 | 1.145 | 1.08 | 10435143 |
| 1742361300 | 1.1399999 | 0.1 | 9.62 | 1.05 | 1.17 | 1.03 | 19759432 |
| 1742274900 | 1.04 | 0.01 | 0.97 | 1.095 | 1.102 | 1.025 | 11933748 |
| 1742188500 | 1.03 | -0.06 | -5.07 | 1.135 | 1.1399999 | 1.01 | 18901684 |
| 1741929300 | 1.085 | 0.13 | 13.61 | 0.985 | 1.11 | 0.985 | 34396780 |
| 1741842900 | 0.955 | 0.085 | 9.77 | 0.935 | 0.97 | 0.915 | 13917980 |
| 1741756500 | 0.87 | -0.005 | -0.57 | 0.89 | 0.91 | 0.865 | 8141811 |
| 1741670100 | 0.875 | -0.095 | -9.79 | 0.955 | 0.96 | 0.86 | 14773053 |
| 1741583700 | 0.97 | 0.095 | 10.86 | 0.895 | 0.985 | 0.89 | 12789139 |
| 1741324500 | 0.875 | 0.045 | 5.42 | 0.845 | 0.885 | 0.81 | 10946771 |
| 1741238100 | 0.83 | 0.035 | 4.40 | 0.81 | 0.85 | 0.81 | 6895452 |
| 1741151700 | 0.795 | 0.015 | 1.92 | 0.77 | 0.83 | 0.765 | 5413856 |
| 1741065300 | 0.78 | 0.005 | 0.65 | 0.78 | 0.81 | 0.765 | 6004542 |
| 1740978900 | 0.775 | 0 | 0.00 | 0.75 | 0.78 | 0.73 | 9163965 |
| 1740719700 | 0.775 | -0.06 | -7.19 | 0.805 | 0.8199999 | 0.775 | 39843478 |
| 1740633300 | 0.835 | -0.02 | -2.34 | 0.83 | 0.87 | 0.81 | 6078183 |
| 1740546900 | 0.855 | 0.06 | 7.55 | 0.785 | 0.855 | 0.78 | 14546134 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
