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

Deterra Royalties Limited (DRR.AX)

Compare
3.8500
0.0000
(0.00%)
At close: February 21 at 4:10:57 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.95003.93003.84003.85003.85001,713,278
Feb 21, 20253.88003.93003.84003.85003.85001,713,278
Feb 20, 20253.95003.96003.79003.85003.85002,784,320
Feb 19, 20254.12004.12003.99004.02004.02002,552,915
Feb 18, 20254.21004.22004.01004.14004.14001,659,005
Feb 17, 20254.19004.25004.15004.25004.2500923,719
Feb 14, 20254.21004.23004.16004.22004.22001,078,120
Feb 13, 20254.14004.24004.10504.21004.21001,433,453
Feb 12, 20254.12004.13004.05004.08004.08001,746,330
Feb 11, 20254.12004.14004.08004.10004.1000708,236
Feb 10, 20254.20004.20004.11004.12004.1200662,064
Feb 7, 20254.18004.20004.15004.18004.1800749,681
Feb 6, 20254.15004.18004.09004.17004.17001,015,527
Feb 5, 20254.12004.14504.11004.12004.1200728,211
Feb 4, 20254.09004.11004.04004.06004.0600693,322
Feb 3, 20254.02004.07003.97004.06004.06001,274,161
Jan 31, 20254.10004.22004.00004.07004.07008,323,775
Jan 30, 20254.01004.05003.99004.00004.00001,852,272
Jan 29, 20254.01004.06003.97004.02004.02001,955,149
Jan 28, 20254.03004.04503.98004.01004.01001,082,605
Jan 24, 20254.02004.03003.98004.01004.01001,137,422
Jan 23, 20254.04004.06003.96003.98003.98001,292,414
Jan 22, 20254.11004.11004.03004.03004.0300959,744
Jan 21, 20254.07004.10504.04004.08004.0800615,706
Jan 20, 20254.07004.12004.06004.09004.09001,047,419
Jan 17, 20254.06004.10004.03004.07004.0700810,133
Jan 16, 20254.06004.10004.03504.07004.07001,313,571
Jan 15, 20253.96004.06003.94004.02004.02001,548,157
Jan 14, 20253.94004.00003.91003.94003.94001,136,942
Jan 13, 20253.91003.93003.87003.90003.9000965,197
Jan 10, 20253.86003.93003.86003.92003.92001,213,468
Jan 9, 20253.81003.83003.77003.81003.81001,243,408
Jan 8, 20253.66003.78003.66003.76003.76001,229,845
Jan 7, 20253.79003.79003.67003.68003.68001,184,842
Jan 6, 20253.77003.81003.71003.73003.73001,139,087
Jan 3, 20253.82003.82003.76003.77003.7700765,446
Jan 2, 20253.72003.80003.72003.79003.7900749,844
Dec 31, 20243.80003.80503.72003.72003.7200574,877
Dec 30, 20243.89003.90003.79003.81003.81001,018,769
Dec 27, 20243.83003.88003.83003.86003.8600554,185
Dec 24, 20243.79003.83003.78003.83003.8300220,531
Dec 23, 20243.72003.80003.72003.80003.8000475,634
Dec 20, 20243.72003.76003.71003.74003.74002,238,930
Dec 19, 20243.75003.79003.73003.73003.73001,248,715
Dec 18, 20243.87003.87003.81003.81003.81001,147,088
Dec 17, 20243.84003.89003.82003.86003.86002,067,314
Dec 16, 20243.84003.89003.81003.85003.85001,979,145
Dec 13, 20243.89004.02003.88003.89003.89001,367,788
Dec 12, 20243.92003.97003.89003.91003.9100811,651
Dec 11, 20243.94004.01003.94003.94003.9400721,640
Dec 10, 20243.98004.08003.98004.00004.00001,789,120
Dec 9, 20243.85003.87003.79003.85003.8500903,851
Dec 6, 20243.88003.94003.86503.89003.89001,074,869
Dec 5, 20243.90003.94003.87003.91003.91001,073,551
Dec 4, 20243.85003.90003.83003.89003.8900785,586
Dec 3, 20243.79003.86003.77503.86003.86001,460,915
Dec 2, 20243.77003.78003.74003.77003.7700850,298
Nov 29, 20243.69003.75003.69003.75003.75001,067,162
Nov 28, 20243.70003.74003.69503.72003.72001,048,305
Nov 27, 20243.67003.71003.65003.69003.6900770,925
Nov 26, 20243.74003.74003.63003.65003.65001,055,603
Nov 25, 20243.66003.71003.64003.66003.66001,529,886
Nov 22, 20243.68003.71503.64003.64003.6400857,500
Nov 21, 20243.68003.73003.64003.64003.6400741,585
Nov 20, 20243.68003.71003.63003.64003.64003,758,877
Nov 19, 20243.66003.72503.64003.67003.6700775,890
Nov 18, 20243.60003.70003.59503.67003.67001,018,875
Nov 15, 20243.61003.64003.59003.60003.6000620,823
Nov 14, 20243.58003.63003.57503.58003.5800984,440
Nov 13, 20243.56003.62003.56003.59003.59001,021,608
Nov 12, 20243.57003.63003.52003.61003.6100990,292
Nov 11, 20243.72003.73003.55003.56003.56001,080,604
Nov 8, 20243.74003.79003.71003.72003.72001,039,109
Nov 7, 20243.67003.73003.66003.71003.71001,141,234
Nov 6, 20243.80003.80003.67003.69003.6900437,759
Nov 5, 20243.72003.73003.68503.70003.7000406,516
Nov 4, 20243.77003.79003.69003.73003.7300568,125
Nov 1, 20243.68003.77003.62003.77003.7700976,277
Oct 31, 20243.71003.74503.68003.70003.70001,469,089
Oct 30, 20243.76003.81003.71003.75003.75001,391,537
Oct 29, 20243.79003.79003.73003.77003.7700742,346
Oct 28, 20243.76003.79003.73003.77003.77001,410,240
Oct 25, 20243.76003.77003.70003.74003.7400748,044
Oct 24, 20243.77003.78003.72003.75003.75001,001,300
Oct 23, 20243.76003.81003.75003.79003.7900704,883
Oct 22, 20243.78003.78003.74003.78003.7800914,873
Oct 21, 20243.89003.89003.79003.82003.82001,065,584
Oct 18, 20243.90003.90003.79003.84003.84001,354,943
Oct 17, 20243.99003.99503.89003.89003.89007,291,938
Oct 16, 20243.94003.96003.90503.92003.92001,251,163
Oct 15, 20243.92003.98003.91003.96003.96003,111,964
Oct 14, 20243.86003.91003.83003.88003.8800955,441
Oct 11, 20243.88003.88003.81003.84003.84001,065,300
Oct 10, 20243.82003.88003.79003.88003.88003,204,656
Oct 9, 20243.90003.90003.78003.78003.78001,466,615
Oct 8, 20243.93003.99003.82003.89003.89001,267,607
Oct 7, 20243.91003.97003.90003.95003.9500555,660
Oct 4, 20243.91003.94003.85003.92003.9200574,515
Oct 3, 20244.03004.03003.94003.94003.94001,464,399
Oct 2, 20244.09004.10004.00004.00004.00001,264,544
Oct 1, 20244.06004.10004.03004.08004.08002,058,327
Sep 30, 20244.04004.07003.97004.04004.04002,547,837
Sep 27, 20244.00004.03003.95004.00004.00001,740,411
Sep 26, 20243.87003.95003.83003.95003.95003,396,048
Sep 25, 20243.80003.88003.80003.85003.85001,201,895
Sep 24, 20243.67003.78003.63003.77003.77001,909,118
Sep 23, 20243.68003.70003.64003.68003.6800726,111
Sep 20, 20243.73003.75003.67503.69003.69004,208,490
Sep 19, 20243.76003.77003.67503.74003.74002,511,223
Sep 18, 20243.67003.71003.62003.66003.66001,288,371
Sep 17, 20243.71003.72003.66003.67003.67001,153,105
Sep 16, 20243.71003.74003.68003.68003.68001,382,276
Sep 13, 20243.61003.71003.61003.68003.68001,517,736
Sep 12, 20243.53003.62003.51003.58003.58002,221,169
Sep 11, 20243.44003.51003.42003.51003.51003,249,454
Sep 10, 20243.50003.51003.43003.44003.44002,396,131
Sep 9, 20243.33003.47503.32003.43003.43001,778,400
Sep 6, 20243.40003.42003.33003.36003.36001,719,091
Sep 5, 20243.34003.43503.32003.40003.40002,590,872
Sep 4, 20243.54003.54003.36503.40003.40004,401,232
Sep 3, 20243.66003.66003.58003.60003.60001,522,161
Sep 2, 20243.68003.69003.62003.65003.65001,142,848
Aug 30, 20243.70003.72503.63003.68003.68003,690,579
Aug 29, 20243.65003.68503.63003.67003.67001,754,455
Aug 28, 20243.71003.72003.63003.67003.67001,749,028
Aug 27, 2024 0.1440 Dividend
Aug 27, 20243.79003.79003.67003.70003.70001,634,857
Aug 26, 20243.89003.95003.89003.93003.78601,670,051
Aug 23, 20243.87003.90003.84003.88003.73781,351,569
Aug 22, 20243.88003.91003.84003.85003.70891,539,614
Aug 21, 20243.84003.89003.78003.85003.70892,541,482
Aug 20, 20243.75003.85003.71003.77003.63193,419,371
Aug 19, 20243.72003.73003.68003.68003.54522,201,937
Aug 16, 20243.77003.77003.72003.75003.61261,200,305
Aug 15, 20243.70003.76003.68003.70003.56442,563,491
Aug 14, 20243.83003.84503.67003.69003.55482,223,870
Aug 13, 20243.85003.85003.82003.83003.6897645,556
Aug 12, 20243.85003.86003.81003.82003.6800736,472
Aug 9, 20243.79003.85003.76003.85003.70891,189,119
Aug 8, 20243.76003.80003.73003.77003.63191,409,094
Aug 7, 20243.78003.82003.76003.79003.65111,392,276
Aug 6, 20243.85003.88503.78003.79003.65111,960,997
Aug 5, 20243.90003.91503.85003.86003.71861,929,852
Aug 2, 20243.88003.99003.87003.98003.83421,542,356
Aug 1, 20244.05004.07003.98003.99003.84381,263,148
Jul 31, 20243.88003.99003.86503.99003.84381,842,537
Jul 30, 20243.89003.90503.83003.84003.69931,371,312
Jul 29, 20243.99004.00003.87503.90003.75711,133,443
Jul 26, 20243.93003.98003.91503.96003.8149828,176
Jul 25, 20243.89003.91003.86003.88003.73781,630,783
Jul 24, 20243.87003.92503.83503.92003.77641,963,767
Jul 23, 20243.88003.89003.83003.88003.73781,087,704
Jul 22, 20243.81003.89503.78003.86003.71865,349,335
Jul 19, 20243.90003.92003.85003.88003.73782,192,901
Jul 18, 20244.00004.00003.89003.92003.77642,878,163
Jul 17, 20244.01004.06003.98504.00003.85341,823,656
Jul 16, 20244.07004.07003.99003.99003.84381,610,308
Jul 15, 20244.11004.11004.05004.05003.9016987,769
Jul 12, 20244.05004.07504.03004.06003.9112955,834
Jul 11, 20244.06004.06003.96004.05003.90162,171,526
Jul 10, 20244.02004.02003.91003.96003.81492,765,374
Jul 9, 20244.12004.13004.04004.06003.91121,885,677
Jul 8, 20244.16004.17004.07004.08003.93052,154,957
Jul 5, 20244.20004.21004.12004.14003.98832,039,627
Jul 4, 20244.14004.17004.09504.17004.01722,107,716
Jul 3, 20244.12004.14004.06004.08003.93051,924,951
Jul 2, 20244.02004.04003.97004.02003.87271,128,511
Jul 1, 20244.00004.03003.99004.01003.86311,281,654
Jun 28, 20244.01004.04003.96003.99003.84382,118,227
Jun 27, 20244.00004.02003.93004.01003.86311,841,753
Jun 26, 20243.97004.03003.90504.02003.87272,615,955
Jun 25, 20243.98004.00003.93004.00003.85341,281,095
Jun 24, 20244.00004.03003.91503.95003.80532,630,571
Jun 21, 20244.10004.11004.00004.06003.91124,338,923
Jun 20, 20244.14004.19004.07004.11003.95944,041,579
Jun 19, 20244.12004.13004.09004.13003.97872,982,622
Jun 18, 20244.13004.15004.06004.12003.96902,182,884
Jun 17, 20244.17004.18003.99004.06003.91125,757,458
Jun 14, 20244.34004.34003.90004.15003.99798,033,344
Jun 13, 20244.46004.51004.45004.46004.29661,201,051
Jun 12, 20244.47004.49004.42004.44004.27733,161,020
Jun 11, 20244.53004.55004.47004.48004.31581,181,641
Jun 7, 20244.57004.60004.55004.58004.4122870,704
Jun 6, 20244.58004.61004.52004.55004.38331,726,900
Jun 5, 20244.65004.67004.58004.58004.41221,221,876
Jun 4, 20244.69004.72004.66004.69004.5182995,066
Jun 3, 20244.67004.75004.66004.70004.52782,414,675
May 31, 20244.56004.63004.53004.63004.46041,704,420
May 30, 20244.66004.69004.51504.54004.37361,570,372
May 29, 20244.73004.74004.65504.66004.48931,630,862
May 28, 20244.78004.79504.74004.76004.5856876,585
May 27, 20244.81004.82004.76004.77004.5952616,659
May 24, 20244.75004.80504.71004.79004.6145945,804
May 23, 20244.78004.80004.74004.78004.60491,070,191
May 22, 20244.85004.88004.83004.83004.65301,285,901
May 21, 20244.85004.89004.82004.83004.65301,715,544
May 20, 20244.84004.92504.84004.85004.67231,057,421
May 17, 20244.76004.85004.74004.84004.6627735,374
May 16, 20244.85004.86004.78004.79004.61452,256,426
May 15, 20244.89004.90004.82004.85004.6723856,005
May 14, 20244.89004.90004.86004.87004.6916481,461
May 13, 20244.93004.96004.85004.90004.72051,055,723
May 10, 20245.02005.05004.93004.93004.7494844,080
May 9, 20244.99005.04504.98005.01004.82641,059,968
May 8, 20244.99005.04004.94005.00004.81682,151,499
May 7, 20244.91004.99004.91004.99004.80721,062,896
May 6, 20244.90004.92004.87004.87004.69161,202,629
May 3, 20244.93004.95004.90004.90004.7205936,011
May 2, 20244.86004.95004.86004.90004.72051,177,047
May 1, 20244.92004.92004.82004.87004.6916764,071
Apr 30, 20245.00005.00004.93004.95004.76861,349,418
Apr 29, 20244.91005.00004.91005.00004.81681,326,339
Apr 26, 20244.93004.98504.89004.89004.7108845,036
Apr 24, 20244.95005.00504.90004.97004.78791,085,349
Apr 23, 20244.94005.00004.91004.97004.78791,263,440
Apr 22, 20244.88004.94004.86004.92004.7397828,887
Apr 19, 20244.82004.85004.80004.82004.6434994,279
Apr 18, 20244.84004.93004.83004.87004.69161,706,827
Apr 17, 20244.80004.84004.77004.81004.6338749,644
Apr 16, 20244.78004.83004.78004.81004.63381,312,760
Apr 15, 20244.72004.84004.71504.84004.66271,018,157
Apr 12, 20244.72004.75004.69004.73004.55672,214,809
Apr 11, 20244.75004.81004.74004.75004.57601,829,028
Apr 10, 20244.77004.82004.77004.81004.63381,984,444
Apr 9, 20244.80004.84004.75004.76004.58561,509,102
Apr 8, 20244.70004.75504.65004.73004.55671,801,512
Apr 5, 20244.85004.87504.75004.75004.57601,509,291
Apr 4, 20244.93004.94004.88504.91004.73011,421,174
Apr 3, 20244.93004.98004.92004.92004.73971,153,670
Apr 2, 20244.93004.98004.90004.97004.78791,024,121
Mar 28, 20244.84004.93004.79004.93004.74941,823,769
Mar 27, 20244.70004.75004.63004.74004.56631,403,597
Mar 26, 20244.78004.80004.70004.70004.52781,175,120
Mar 25, 20244.79004.83004.77004.80004.6241781,942
Mar 22, 20244.87004.89004.76004.76004.5856694,138
Mar 21, 20244.98004.98004.85004.87004.69162,702,559
Mar 20, 20244.82004.92004.80004.88004.70121,377,287
Mar 19, 20244.85004.88004.75004.79004.61451,680,565
Mar 18, 20244.95004.97004.78004.80004.62411,610,110
Mar 15, 20244.91005.00004.86504.95004.76866,991,901
Mar 14, 20244.87004.94504.84004.93004.74941,464,963
Mar 13, 20244.81004.88004.80004.82004.64341,162,124
Mar 12, 20244.81004.87004.78004.80004.62412,127,171
Mar 11, 20244.98004.99004.81004.82004.64341,545,536
Mar 8, 20245.05005.05004.97005.02004.8361868,692
Mar 7, 20244.94005.02004.94005.01004.8264984,955
Mar 6, 20244.94004.96004.88004.91004.73011,427,151
Mar 5, 20245.04005.08004.92004.92004.73973,309,909
Mar 4, 20245.10005.11004.98004.98004.79751,631,320
Mar 1, 20244.99005.08004.98005.06004.8746812,829
Feb 29, 20244.97004.98004.91004.96004.77832,311,813
Feb 28, 20244.99005.02004.94004.97004.78791,117,618
Feb 27, 20245.06005.06004.94004.94004.75901,018,260
Feb 26, 20245.09005.09004.95004.98004.79751,429,959
Feb 23, 20244.98005.05004.98005.05004.86501,261,835
Feb 22, 2024 0.1489 Dividend
Feb 22, 20244.95005.02004.92004.95004.76861,868,243
Feb 21, 20245.09005.13005.05005.08004.75042,070,362

Related Tickers

IGO.AX IGO Limited
4.4800
-3.03%
 
ILU.AX Iluka Resources Limited
4.5100
-4.85%
 
NIC.AX Nickel Industries Limited
0.7600
-2.56%
 
HGR.BE Anglo Pacific Group PLC
0.7290
-0.95%
 
IIDDY IGO Limited
6.30
0.00%
 
LSA.AX Lachlan Star Limited
0.0630
-10.00%
 
AX8.AX Accelerate Resources Limited
0.0100
0.00%
 
VRC.AX Volt Resources Limited
0.0040
+33.33%
 
KP2.AX Kore Potash plc
0.0510
0.00%
 
ASN.AX Anson Resources Limited
0.0640
-1.54%