Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
DroneShield Limited (DRO)
DroneShield Limited (DRO) Historical

DRO DroneShield Limited

0.93

0.035 (3.91%)

Last Updated: 22:11:59

Delayed by 20 minutes

DRO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	0.895	0.00	0.00%	0.90	0.905	0.88	3,711,621
May 08 2024	0.895	0.005	0.56%	0.90	0.92	0.875	7,805,632
May 07 2024	0.89	0.02	2.30%	0.885	0.905	0.87	7,642,427
May 06 2024	0.87	0.04	4.82%	0.835	0.88	0.815	10,648,583
May 03 2024	0.83	0.015	1.84%	0.82	0.835	0.805	6,520,872
May 02 2024	0.815	-0.015	-1.81%	0.84	0.84	0.805	8,371,695
May 01 2024	0.83	0.005	0.61%	0.825	0.85	0.815	9,548,295
Apr 30 2024	0.825	0.035	4.43%	0.805	0.84	0.795	13,825,433
Apr 29 2024	0.79	-0.045	-5.39%	0.84	0.84	0.7775	28,658,174
Apr 26 2024	0.835	-0.0075	-0.89%	0.83	0.86	0.82	10,258,751
Apr 24 2024	0.8425	-0.0775	-8.42%	0.88	0.89	0.835	14,890,994
Apr 23 2024	0.92	-0.015	-1.60%	0.98	0.985	0.90	9,109,812
Apr 22 2024	0.935	-0.175	-15.77%	0.89	0.945	0.87	18,808,848
Apr 19 2024	1.11	0.00	0.00%	1.11	1.11	1.11	0.00
Apr 18 2024	1.11	0.00	0.00%	1.11	1.11	1.11	0.00
Apr 17 2024	1.11	0.17	17.46%	1.04	1.145	1.01	22,780,127
Apr 16 2024	0.945	-0.01	-1.05%	0.935	0.95	0.895	7,581,958
Apr 15 2024	0.955	0.10	11.70%	0.89	0.99	0.89	17,439,844
Apr 12 2024	0.855	0.05	6.21%	0.81	0.86	0.81	4,348,837
Apr 11 2024	0.805	-0.0225	-2.72%	0.825	0.84	0.80	4,968,727
Apr 10 2024	0.8275	0.0275	3.44%	0.80	0.8375	0.80	3,425,977
Apr 09 2024	0.80	0.005	0.63%	0.795	0.805	0.775	4,274,031
Apr 08 2024	0.795	0.025	3.25%	0.79	0.825	0.79	4,288,845
Apr 05 2024	0.77	-0.015	-1.91%	0.785	0.805	0.765	2,965,714
Apr 04 2024	0.785	-0.015	-1.88%	0.805	0.805	0.775	3,069,818
Apr 03 2024	0.80	0.00	0.00%	0.795	0.8025	0.7775	3,990,339
Apr 02 2024	0.80	0.055	7.38%	0.76	0.82	0.76	9,010,675
Mar 28 2024	0.745	0.02	2.76%	0.74	0.77	0.73	5,786,899
Mar 27 2024	0.725	0.015	2.11%	0.715	0.73	0.705	2,159,676
Mar 26 2024	0.71	-0.02	-2.74%	0.745	0.745	0.695	4,755,124
Mar 25 2024	0.73	0.015	2.10%	0.73	0.75	0.69	4,367,031
Mar 22 2024	0.715	0.00	0.00%	0.72	0.74	0.71	3,427,184
Mar 21 2024	0.715	0.0375	5.54%	0.68	0.72	0.68	5,272,494
Mar 20 2024	0.6775	-0.01	-1.45%	0.695	0.71	0.675	2,691,241
Mar 19 2024	0.6875	0.0225	3.38%	0.67	0.70	0.665	2,951,748
Mar 18 2024	0.665	-0.0075	-1.12%	0.675	0.68	0.65	2,618,955
Mar 15 2024	0.6725	0.0025	0.37%	0.68	0.695	0.665	4,330,133
Mar 14 2024	0.67	-0.01	-1.47%	0.72	0.755	0.67	12,366,758
Mar 13 2024	0.68	-0.015	-2.16%	0.705	0.715	0.675	4,761,322
Mar 12 2024	0.695	0.055	8.59%	0.655	0.72	0.645	9,595,994
Mar 11 2024	0.64	0.015	2.40%	0.63	0.66	0.63	5,548,221
Mar 08 2024	0.625	0.035	5.93%	0.61	0.6425	0.60	11,605,411
Mar 07 2024	0.59	-0.105	-15.11%	0.63	0.65	0.585	18,558,175
Mar 06 2024	0.695	0.0175	2.58%	0.68	0.72	0.655	11,445,225
Mar 05 2024	0.6775	0.065	10.61%	0.64	0.685	0.63	11,634,558
Mar 04 2024	0.6125	-0.0725	-10.58%	0.685	0.685	0.59	19,524,862
Mar 01 2024	0.685	-0.01	-1.44%	0.71	0.73	0.675	9,757,327
Feb 29 2024	0.695	-0.22	-24.04%	0.88	0.88	0.685	24,991,742
Feb 28 2024	0.915	0.165	22.00%	0.805	0.925	0.78	11,190,149
Feb 27 2024	0.75	0.025	3.45%	0.74	0.765	0.71	2,692,207
Feb 26 2024	0.725	-0.015	-2.03%	0.75	0.75	0.70	2,591,040
Feb 23 2024	0.74	-0.015	-1.99%	0.76	0.78	0.73	3,485,707
Feb 22 2024	0.755	0.08	11.85%	0.69	0.765	0.69	8,414,083
Feb 21 2024	0.675	-0.0175	-2.53%	0.70	0.70	0.67	1,892,388
Feb 20 2024	0.6925	0.0025	0.36%	0.70	0.71	0.675	2,433,895
Feb 19 2024	0.69	-0.025	-3.50%	0.705	0.71	0.67	3,393,911
Feb 16 2024	0.715	0.075	11.72%	0.66	0.72	0.65	6,260,093
Feb 15 2024	0.64	-0.01	-1.54%	0.66	0.67	0.625	3,224,469
Feb 14 2024	0.65	-0.045	-6.47%	0.68	0.69	0.645	4,415,206
Feb 13 2024	0.695	0.0475	7.34%	0.68	0.70	0.655	4,586,790
Feb 12 2024	0.6475	-0.0525	-7.50%	0.71	0.72	0.63	8,140,975

Delayed Upgrade Clock