DataDot Technology Limited (DDT.AX)

Compare

0.0040

-0.0010

(-20.00%)

At close: April 4 at 10:02:21 AM GMT+11

Currency in AUD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	225,001
Apr 3, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	28
Apr 2, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 1, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 31, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 28, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 27, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 26, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 25, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 24, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 21, 2025	0.0040	0.0050	0.0040	0.0050	0.0050	422,010
Mar 20, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 19, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 18, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 17, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	680,000
Mar 14, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 13, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 12, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 11, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 10, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 7, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 6, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 5, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 4, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 3, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 28, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 27, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 26, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 25, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 24, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	37,000
Feb 21, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
Feb 20, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 19, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 18, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 17, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 14, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 13, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 12, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	38,967
Feb 11, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	1,647,548
Feb 10, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 7, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 6, 2025	0.0035	0.0040	0.0035	0.0040	0.0040	2,775,017
Feb 5, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	326,600
Feb 4, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 3, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 31, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 30, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 29, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	258,966
Jan 28, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	150,000
Jan 24, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	2,462
Jan 23, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 22, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 21, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 20, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	200,000
Jan 17, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 16, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	2,883
Jan 15, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 14, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 13, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 10, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	2,843,922
Jan 9, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	756,044
Jan 8, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 7, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 6, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	251,038
Jan 3, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 2, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 31, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	499,956
Dec 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	705,509
Dec 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	5,000
Dec 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
Dec 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,853
Dec 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	178,030
Dec 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	500,000
Dec 12, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Dec 11, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	1,785
Dec 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	500,000
Dec 9, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	2,744
Dec 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	32,933
Dec 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 4, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,500,015
Dec 2, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
Nov 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	120,000
Nov 28, 2024	0.0040	0.0060	0.0040	0.0050	0.0050	8,798,140
Nov 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,523
Nov 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	11,763
Nov 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	862
Nov 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
Nov 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 6, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	681,951
Nov 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	181,952
Nov 1, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	338,607
Oct 31, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	17,525
Oct 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	20,000
Oct 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	3,097,477
Oct 24, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Oct 23, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Oct 22, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Oct 21, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	32,933
Oct 18, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Oct 17, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Oct 16, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	8,896
Oct 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	6,000
Oct 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 9, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,169,540
Oct 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	17,952
Oct 3, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	200,000
Oct 2, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	6,634,714
Oct 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 27, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 25, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	30,000
Sep 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 11, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 9, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	100,000
Sep 6, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,525
Sep 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 3, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 2, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	5,032
Aug 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 28, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 27, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	500,000
Aug 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 14, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	5,532
Aug 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 9, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 6, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 2, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 1, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 31, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	137
Jul 26, 2024	0.0030	0.0035	0.0030	0.0035	0.0035	1,089,046
Jul 25, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 24, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 23, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	50,000
Jul 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	500,000
Jul 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	250,000
Jul 12, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 11, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 10, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 9, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 8, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	500,000
Jul 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 3, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 2, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	602,962
Jul 1, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	620,000
Jun 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	227,612
Jun 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	20,000
Jun 24, 2024	0.0040	0.0040	0.0035	0.0040	0.0040	2,910,171
Jun 21, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jun 20, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	555,488
Jun 19, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jun 18, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	125,910
Jun 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	25
Jun 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	491
Jun 6, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,953
Jun 3, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 31, 2024	0.0035	0.0040	0.0035	0.0040	0.0040	2,017,243
May 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,006,620
May 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	135,308
May 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	380,952
May 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	31,050
May 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	447,266
May 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 9, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 6, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 3, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 2, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	25,000
May 1, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,245,116
Apr 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,200,000
Apr 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,675,860
Apr 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,482,172
Apr 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,794,075
Apr 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	187,517
Apr 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	24,692
Apr 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 9, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,014,534

SCT.AX Scout Security Limited

0.0052

0.00%

SP3.AX Spectur Limited

0.0120

-7.69%

DTI.AX DTI Group Limited

0.0080

0.00%

CDE.AX CODEIFAI FPO [CDE]

0.0010

0.00%

MSG.AX MCS Services Limited

0.0030

-40.00%

TZL.AX TZ Limited

0.0660

+1.54%

AVA.AX AVA Risk Group Limited

0.0880

-3.30%

IMB.AX Intelligent Monitoring Group Limited

0.4700

-2.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

DataDot Technology Limited (DDT.AX)

Related Tickers