Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

ASX - Delayed Quote AUD

Donaco International Limited (DNA.AX)

Compare

0.0300

0.0000

(0.00%)

At close: 12:43:09 PM GMT+11

Currency in AUD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	0.0310	0.0310	0.0300	0.0300	0.0300	507,844
Feb 24, 2025	0.0310	0.0310	0.0300	0.0300	0.0300	507,844
Feb 21, 2025	0.0310	0.0310	0.0300	0.0300	0.0300	639,870
Feb 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 18, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	58,695
Feb 17, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	323,355
Feb 14, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 13, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	99,506
Feb 12, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Feb 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	115,000
Feb 10, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb 7, 2025	0.0290	0.0310	0.0290	0.0310	0.0310	166,636
Feb 6, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	15,500
Feb 5, 2025	0.0300	0.0300	0.0290	0.0290	0.0290	225,202
Feb 4, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	3
Feb 3, 2025	0.0320	0.0320	0.0310	0.0310	0.0310	65,157
Jan 31, 2025	0.0330	0.0330	0.0310	0.0315	0.0315	61,343
Jan 30, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	2,763
Jan 29, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	65,320
Jan 28, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	700
Jan 24, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	32,000
Jan 23, 2025	0.0320	0.0340	0.0320	0.0340	0.0340	105,000
Jan 22, 2025	0.0360	0.0360	0.0330	0.0330	0.0330	201,363
Jan 21, 2025	0.0320	0.0360	0.0320	0.0360	0.0360	998,420
Jan 20, 2025	0.0290	0.0320	0.0290	0.0320	0.0320	1,030,335
Jan 17, 2025	0.0280	0.0280	0.0270	0.0270	0.0270	195,000
Jan 16, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	30,000
Jan 15, 2025	0.0280	0.0280	0.0270	0.0270	0.0270	29,788
Jan 14, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	151,095
Jan 13, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 10, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 9, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 8, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	30,342
Jan 7, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 6, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 3, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 2, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Dec 31, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Dec 30, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Dec 27, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Dec 24, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	39,263
Dec 23, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	4,550
Dec 20, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Dec 19, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	181,477
Dec 18, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Dec 17, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	1
Dec 16, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	4,550
Dec 13, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	111,555
Dec 12, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Dec 11, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	59,786
Dec 10, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Dec 9, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	224,775
Dec 6, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Dec 5, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	350,000
Dec 4, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	42,654
Dec 3, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	182,298
Dec 2, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Nov 29, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	8,388
Nov 28, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Nov 27, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	284,451
Nov 26, 2024	0.0270	0.0280	0.0260	0.0280	0.0280	485,221
Nov 25, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	1,273,554
Nov 22, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	894,466
Nov 21, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	314,000
Nov 20, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	2,373,685
Nov 19, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	124,757
Nov 18, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	125,243
Nov 15, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	523,056
Nov 14, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	529,592
Nov 13, 2024	0.0270	0.0290	0.0270	0.0290	0.0290	61,854
Nov 12, 2024	0.0280	0.0300	0.0260	0.0260	0.0260	245,750
Nov 11, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	159,465
Nov 8, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	372,200
Nov 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	26,145
Nov 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	250,000
Nov 4, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Nov 1, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	569,039
Oct 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	220,294
Oct 30, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	41,403
Oct 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Oct 28, 2024	0.0310	0.0310	0.0290	0.0300	0.0300	717,570
Oct 25, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	90,000
Oct 24, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	310,000
Oct 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	39,431
Oct 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Oct 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	41,000
Oct 14, 2024	0.0320	0.0320	0.0305	0.0305	0.0305	21,900
Oct 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Oct 10, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	14,286
Oct 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	172,472
Oct 7, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 4, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 3, 2024	0.0330	0.0340	0.0330	0.0330	0.0330	344,924
Oct 2, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 1, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Sep 30, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Sep 27, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	2,966
Sep 26, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	37,661
Sep 25, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	198,472
Sep 24, 2024	0.0295	0.0320	0.0295	0.0320	0.0320	291,391
Sep 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	38,807
Sep 20, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	70,000
Sep 19, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	6,367
Sep 18, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	128,417
Sep 17, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	45,029
Sep 16, 2024	0.0300	0.0300	0.0280	0.0290	0.0290	468,508
Sep 13, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Sep 12, 2024	0.0310	0.0310	0.0290	0.0290	0.0290	241,831
Sep 11, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Sep 10, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Sep 9, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	174,788
Sep 6, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	6,000
Sep 5, 2024	0.0310	0.0310	0.0300	0.0310	0.0310	849,766
Sep 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	250,000
Sep 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	342,857
Sep 2, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Aug 30, 2024	0.0320	0.0340	0.0320	0.0330	0.0330	774,671
Aug 29, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	31,280
Aug 28, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	11,580
Aug 27, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	10,792
Aug 26, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	67,167
Aug 23, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	102,124
Aug 22, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Aug 21, 2024	0.0300	0.0330	0.0300	0.0330	0.0330	544,819
Aug 20, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	319,059
Aug 19, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	10,000
Aug 16, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Aug 15, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	59,380
Aug 14, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 13, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 12, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 9, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 8, 2024	0.0310	0.0310	0.0290	0.0290	0.0290	285,000
Aug 7, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 6, 2024	0.0310	0.0310	0.0290	0.0290	0.0290	153,680
Aug 5, 2024	0.0290	0.0310	0.0290	0.0310	0.0310	72,021
Aug 2, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	63,470
Aug 1, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	2,950
Jul 31, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	1,316
Jul 30, 2024	0.0310	0.0320	0.0300	0.0300	0.0300	642,676
Jul 29, 2024	0.0350	0.0350	0.0290	0.0300	0.0300	3,110,115
Jul 26, 2024	0.0360	0.0390	0.0360	0.0390	0.0390	279,613
Jul 25, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	120,000
Jul 24, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jul 23, 2024	0.0370	0.0390	0.0370	0.0390	0.0390	166,456
Jul 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
Jul 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Jul 17, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 16, 2024	0.0340	0.0360	0.0340	0.0360	0.0360	309,614
Jul 15, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	65,846
Jul 12, 2024	0.0340	0.0350	0.0340	0.0350	0.0350	134,625
Jul 11, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	20,000
Jul 10, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	178,299
Jul 9, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jul 8, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jul 5, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	10,829
Jul 4, 2024	0.0340	0.0360	0.0340	0.0360	0.0360	666,615
Jul 3, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	24,400
Jul 2, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jul 1, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	44,950
Jun 28, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	55,000
Jun 27, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	1,937
Jun 26, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	60,948
Jun 25, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	68,432
Jun 24, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	80,421
Jun 21, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jun 20, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	75,568
Jun 19, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	67,819
Jun 18, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jun 17, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	90,590
Jun 14, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	69,909
Jun 13, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	51,404
Jun 12, 2024	0.0330	0.0340	0.0330	0.0340	0.0340	546,771
Jun 11, 2024	0.0330	0.0340	0.0330	0.0330	0.0330	714,886
Jun 7, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	25,000
Jun 6, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	259,010
Jun 5, 2024	0.0330	0.0340	0.0330	0.0330	0.0330	507,618
Jun 4, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jun 3, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	3,450
May 31, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
May 30, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
May 29, 2024	0.0330	0.0340	0.0330	0.0330	0.0330	973,157
May 28, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	257,186
May 27, 2024	0.0330	0.0340	0.0330	0.0330	0.0330	443,621
May 24, 2024	0.0340	0.0350	0.0330	0.0330	0.0330	367,820
May 23, 2024	0.0340	0.0340	0.0330	0.0330	0.0330	1,169,199
May 22, 2024	0.0360	0.0360	0.0330	0.0335	0.0335	817,901
May 21, 2024	0.0350	0.0355	0.0350	0.0350	0.0350	370,670
May 20, 2024	0.0360	0.0360	0.0355	0.0355	0.0355	65,930
May 17, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	788,352
May 16, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	327,805
May 15, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	30,000
May 14, 2024	0.0370	0.0380	0.0370	0.0380	0.0380	388,428
May 13, 2024	0.0380	0.0380	0.0360	0.0360	0.0360	547,414
May 10, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	2,656,260
May 9, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	767,222
May 8, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
May 7, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	1,678
May 6, 2024	0.0360	0.0370	0.0360	0.0360	0.0360	94,209
May 3, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
May 2, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	65,583
May 1, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Apr 30, 2024	0.0370	0.0380	0.0370	0.0380	0.0380	30,000
Apr 29, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	336,611
Apr 26, 2024	0.0340	0.0370	0.0340	0.0370	0.0370	665,649
Apr 24, 2024	0.0330	0.0390	0.0330	0.0370	0.0370	586,288
Apr 23, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 22, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 19, 2024	0.0330	0.0340	0.0330	0.0340	0.0340	11,891
Apr 18, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	235,067
Apr 17, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Apr 16, 2024	0.0340	0.0340	0.0320	0.0320	0.0320	465,490
Apr 15, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	260,000
Apr 12, 2024	0.0330	0.0340	0.0330	0.0340	0.0340	40,000
Apr 11, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 10, 2024	0.0330	0.0340	0.0330	0.0340	0.0340	17,200
Apr 9, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	105,000
Apr 8, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	6,000
Apr 5, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Apr 4, 2024	0.0320	0.0360	0.0320	0.0330	0.0330	909,734
Apr 3, 2024	0.0340	0.0360	0.0320	0.0330	0.0330	1,421,263
Apr 2, 2024	0.0360	0.0360	0.0330	0.0340	0.0340	1,570,358
Mar 28, 2024	0.0380	0.0380	0.0340	0.0340	0.0340	987,367
Mar 27, 2024	0.0385	0.0385	0.0385	0.0385	0.0385	-
Mar 26, 2024	0.0380	0.0385	0.0380	0.0385	0.0385	68,887
Mar 25, 2024	0.0370	0.0390	0.0370	0.0370	0.0370	167,850
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 20, 2024	0.0380	0.0400	0.0380	0.0400	0.0400	269,006
Mar 19, 2024	0.0380	0.0400	0.0380	0.0380	0.0380	144,611
Mar 18, 2024	0.0390	0.0390	0.0380	0.0380	0.0380	415,796
Mar 15, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	11,963
Mar 14, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	253,000
Mar 13, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Mar 12, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	74,008
Mar 11, 2024	0.0400	0.0400	0.0390	0.0390	0.0390	214,154
Mar 8, 2024	0.0400	0.0400	0.0395	0.0400	0.0400	149,498
Mar 7, 2024	0.0390	0.0410	0.0390	0.0400	0.0400	118,011
Mar 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	26,315
Mar 5, 2024	0.0410	0.0410	0.0400	0.0400	0.0400	300,709
Mar 4, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	48,105
Mar 1, 2024	0.0400	0.0440	0.0400	0.0400	0.0400	532,194
Feb 29, 2024	0.0460	0.0460	0.0410	0.0410	0.0410	1,138,030
Feb 28, 2024	0.0380	0.0480	0.0380	0.0480	0.0480	803,546
Feb 27, 2024	0.0340	0.0360	0.0340	0.0350	0.0350	104,464
Feb 26, 2024	0.0340	0.0360	0.0340	0.0360	0.0360	80,123

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Donaco International Limited (DNA.AX)