ASX - Delayed Quote AUD

Discovery Alaska Limited (DAF.AX)

0.0180 0.0000 (0.00%)
At close: April 9 at 12:08 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 18, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 17, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 16, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 15, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 12, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 11, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 10, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 9, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 596
Apr 8, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 5, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 4, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 3, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 2, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 28, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 27, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 26, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 67,522
Mar 25, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 22, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 578
Mar 21, 2024 0.0160 0.0180 0.0150 0.0180 0.0180 16,844
Mar 20, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 578
Mar 19, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 100,000
Mar 18, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 15, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 14, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 13, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 15,000
Mar 12, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 11, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 8, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 7, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 6, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 5, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 4, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 1, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 1,120
Feb 29, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Feb 28, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Feb 27, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Feb 26, 2024 0.0200 0.0200 0.0160 0.0160 0.0160 514,269
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 19,272
Feb 16, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Feb 15, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Feb 14, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 5,500
Feb 13, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 12, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 9, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 8, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 157,135
Feb 7, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Feb 6, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Feb 5, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Feb 2, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Feb 1, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jan 31, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jan 30, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jan 29, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jan 25, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jan 24, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jan 23, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jan 22, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jan 19, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jan 18, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jan 17, 2024 0.0250 0.0270 0.0250 0.0270 0.0270 86,500
Jan 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 25,393
Jan 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 12, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 240,000
Jan 11, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 1,220
Jan 10, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jan 9, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jan 8, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 18,000
Jan 5, 2024 0.0330 0.0370 0.0280 0.0290 0.0290 808,298
Jan 4, 2024 0.0260 0.0300 0.0260 0.0300 0.0300 113,370
Jan 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 40,106
Jan 2, 2024 0.0220 0.0230 0.0220 0.0230 0.0230 231,306
Dec 29, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 20,000
Dec 28, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Dec 27, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Dec 22, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Dec 21, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Dec 20, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Dec 19, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Dec 18, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 10,500
Dec 15, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 14, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 13, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 12, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 11, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 8, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 7, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Dec 6, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 234,000
Dec 5, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 300,000
Dec 4, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Dec 1, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 30, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 29, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 28, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 27, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 24, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 23, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 22, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 21, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 20, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 17, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 16, 2023 0.0170 0.0170 0.0160 0.0160 0.0160 202,400
Nov 15, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 3,500
Nov 14, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 13, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 58,500
Nov 10, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 9, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 15,000
Nov 8, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 7, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 6, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 3, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 30,000
Nov 2, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 1, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 2,212
Oct 31, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 2,000
Oct 30, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 201,000
Oct 27, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Oct 26, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Oct 25, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Oct 24, 2023 0.0190 0.0190 0.0180 0.0180 0.0180 20,731
Oct 23, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 70,001
Oct 20, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Oct 19, 2023 0.0200 0.0200 0.0190 0.0190 0.0190 177,329
Oct 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 710,441
Oct 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 699,999
Oct 11, 2023 0.0210 0.0210 0.0190 0.0200 0.0200 2,028,706
Oct 10, 2023 0.0230 0.0230 0.0210 0.0210 0.0210 3,620
Oct 9, 2023 0.0220 0.0230 0.0220 0.0230 0.0230 105,621
Oct 6, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 80,900
Oct 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Oct 4, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Oct 3, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Oct 2, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 12,000
Sep 29, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Sep 28, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Sep 27, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 6,475
Sep 26, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Sep 25, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Sep 22, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Sep 21, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 750
Sep 20, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 19, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 18, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 15, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 118,000
Sep 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 13, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 12, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 11, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 200,000
Sep 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 100,000
Sep 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 4, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 153,237
Sep 1, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 31, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 30, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 250,000
Aug 29, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 98,746
Aug 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 25, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 24, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 44,770
Aug 23, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 200,000
Aug 22, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 18, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 260,000
Aug 17, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Aug 16, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Aug 15, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Aug 14, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 76,923
Aug 11, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Aug 10, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 49
Aug 9, 2023 0.0270 0.0270 0.0260 0.0260 0.0260 32,381
Aug 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 60,000
Aug 4, 2023 0.0260 0.0260 0.0250 0.0260 0.0260 178,020
Aug 3, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 2, 2023 0.0270 0.0270 0.0250 0.0250 0.0250 1,250,000
Aug 1, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 31, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 5,000
Jul 28, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 27, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 26, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 25, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 276,333
Jul 24, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 4,000
Jul 21, 2023 0.0300 0.0300 0.0280 0.0300 0.0300 621,778
Jul 20, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 1,118
Jul 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 18, 2023 0.0290 0.0300 0.0280 0.0300 0.0300 53,087
Jul 17, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jul 14, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jul 13, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jul 12, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jul 11, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 6,071
Jul 10, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 5
Jul 7, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 104
Jul 6, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 526
Jul 5, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jul 4, 2023 0.0290 0.0290 0.0280 0.0280 0.0280 325,500
Jul 3, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jun 30, 2023 0.0280 0.0280 0.0270 0.0280 0.0280 127,346
Jun 29, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jun 28, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jun 27, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 18,777
Jun 26, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 234,600
Jun 23, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jun 22, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jun 21, 2023 0.0320 0.0320 0.0280 0.0280 0.0280 211,796
Jun 20, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 20
Jun 19, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jun 16, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jun 15, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jun 14, 2023 0.0300 0.0320 0.0300 0.0320 0.0320 125,040
Jun 13, 2023 0.0310 0.0310 0.0300 0.0300 0.0300 950,000
Jun 9, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jun 8, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 105,000
Jun 7, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 92,282
Jun 6, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jun 5, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jun 2, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jun 1, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 10,800
May 31, 2023 0.0330 0.0330 0.0260 0.0260 0.0260 962,848
May 30, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 112,655
May 29, 2023 0.0320 0.0360 0.0320 0.0360 0.0360 62,520
May 26, 2023 0.0320 0.0320 0.0300 0.0310 0.0310 461,600
May 25, 2023 0.0360 0.0360 0.0320 0.0320 0.0320 458,598
May 24, 2023 0.0420 0.0430 0.0380 0.0380 0.0380 826,569
May 23, 2023 0.0430 0.0430 0.0400 0.0400 0.0400 493,937
May 22, 2023 0.0410 0.0430 0.0410 0.0430 0.0430 57,500
May 19, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
May 18, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 24
May 17, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 25,085
May 16, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 1,979
May 15, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
May 12, 2023 0.0450 0.0480 0.0400 0.0410 0.0410 1,358,692
May 11, 2023 0.0470 0.0470 0.0430 0.0450 0.0450 157,523
May 10, 2023 0.0510 0.0530 0.0480 0.0530 0.0530 225,925
May 9, 2023 0.0500 0.0550 0.0500 0.0500 0.0500 701,933
May 8, 2023 0.0500 0.0510 0.0500 0.0500 0.0500 317,661
May 5, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
May 4, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 10,273
May 3, 2023 0.0490 0.0500 0.0490 0.0500 0.0500 380,988
May 2, 2023 0.0490 0.0490 0.0490 0.0490 0.0490 12,074
May 1, 2023 0.0500 0.0500 0.0480 0.0480 0.0480 46,638
Apr 28, 2023 0.0440 0.0500 0.0440 0.0500 0.0500 1,125,622
Apr 27, 2023 0.0450 0.0450 0.0440 0.0440 0.0440 151,923
Apr 26, 2023 0.0470 0.0470 0.0450 0.0450 0.0450 100,209
Apr 24, 2023 0.0480 0.0480 0.0480 0.0480 0.0480 30,000
Apr 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 346,650
Apr 20, 2023 0.0500 0.0510 0.0485 0.0510 0.0510 534,726
Apr 19, 2023 0.0510 0.0600 0.0495 0.0500 0.0500 3,453,940