ASX - Delayed Quote AUD

Discovery Alaska Limited (DAF.AX)

Compare
0.0200
0.0000
(0.00%)
At close: January 8 at 4:10:24 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 9, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 8, 2025 0.0180 0.0200 0.0180 0.0200 0.0200 294,993
Jan 7, 2025 0.0165 0.0180 0.0165 0.0180 0.0180 127,226
Jan 6, 2025 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jan 3, 2025 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jan 2, 2025 0.0150 0.0160 0.0150 0.0160 0.0160 166,733
Dec 31, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 88,181
Dec 30, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 27, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 200,000
Dec 24, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 23, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 17,333
Dec 20, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 1,461
Dec 19, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 18, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 17, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 16, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 100,000
Dec 13, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 12, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 11, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 10, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 1,190
Dec 9, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 39,500
Dec 6, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Dec 5, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Dec 4, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Dec 3, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 63,846
Dec 2, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 29, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 28, 2024 0.0180 0.0180 0.0170 0.0180 0.0180 180,328
Nov 27, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 26, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 73,944
Nov 25, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 22, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 21, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 20, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 19, 2024 0.0150 0.0180 0.0150 0.0180 0.0180 471,289
Nov 18, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 15, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 2,015,315
Nov 14, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 816,841
Nov 13, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 12, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 11, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 8, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 58,917
Nov 7, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 980,400
Nov 6, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 5, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 31,976
Nov 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,608,658
Nov 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,730
Oct 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 500,000
Oct 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 147,043
Oct 16, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 22,400
Oct 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 12,813
Oct 4, 2024 0.0095 0.0100 0.0095 0.0100 0.0100 2,517,307
Oct 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 2, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 500,513
Oct 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 237,000
Sep 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 25, 2024 0.0110 0.0110 0.0090 0.0100 0.0100 109,115
Sep 24, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 993
Sep 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 994
Sep 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 25,000
Sep 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 10, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 55,166
Sep 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,023,690
Sep 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10
Aug 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 491
Aug 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 980,400
Aug 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 227,631
Aug 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,436
Aug 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 320,000
Aug 13, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Aug 12, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Aug 9, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Aug 8, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Aug 7, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 61,202
Aug 6, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Aug 5, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Aug 2, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Aug 1, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jul 31, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jul 30, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jul 29, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jul 26, 2024 0.0120 0.0140 0.0120 0.0130 0.0130 209,362
Jul 25, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 24, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 23, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 22, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 19, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 18, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 17, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 16, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 155,000
Jul 15, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 7,001
Jul 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 4,549
Jul 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 157,135
Jun 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 24, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 431,946
Jun 21, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jun 20, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jun 19, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 25,000
Jun 18, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jun 17, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jun 14, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 80,000
Jun 13, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 53,571
Jun 12, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 36,332
Jun 11, 2024 0.0160 0.0160 0.0130 0.0130 0.0130 1,093,269
Jun 7, 2024 0.0160 0.0160 0.0140 0.0140 0.0140 285,190
Jun 6, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jun 5, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jun 4, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 25,500
Jun 3, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 25,500
May 31, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
May 30, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
May 29, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
May 28, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
May 27, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
May 24, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
May 23, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
May 22, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
May 21, 2024 0.0160 0.0160 0.0140 0.0140 0.0140 295,412
May 20, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
May 17, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
May 16, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 100,000
May 15, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
May 14, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 50,000
May 13, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 97,638
May 10, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
May 9, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
May 8, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
May 7, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 3,000
May 6, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
May 3, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
May 2, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
May 1, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 67,961
Apr 30, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 110,000
Apr 29, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 26, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 3,641
Apr 24, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 23, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 19,988
Apr 22, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
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 -