ASX - Delayed Quote AUD

DTI Group Limited (DTI.AX)

0.0060

0.0000

(0.00%)

At close: 3:34:39 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	0.0060	0.0060	0.0050	0.0060	0.0060	1,219,536
May 20, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 19, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 16, 2025	0.0050	0.0060	0.0040	0.0060	0.0060	3,116,380
May 15, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	130,000
May 14, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 13, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 12, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	15,000
May 9, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 8, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 7, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 6, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
May 5, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	10,442
May 2, 2025	0.0061	0.0061	0.0061	0.0061	0.0061	-
May 1, 2025	0.0061	0.0061	0.0061	0.0061	0.0061	-
Apr 30, 2025	0.0061	0.0061	0.0061	0.0061	0.0061	-
Apr 29, 2025	0.0061	0.0061	0.0061	0.0061	0.0061	-
Apr 28, 2025	0.0061	0.0061	0.0061	0.0061	0.0061	1
Apr 24, 2025	0.0060	0.0070	0.0060	0.0070	0.0070	356
Apr 23, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 22, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 17, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	38
Apr 16, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 15, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 14, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 11, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 10, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 9, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	38
Apr 8, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 7, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 4, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 3, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	75,000
Apr 2, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 1, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 31, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 28, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 27, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 26, 2025	0.0070	0.0080	0.0070	0.0080	0.0080	650,000
Mar 25, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 24, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 21, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 20, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 19, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 18, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 17, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 14, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 13, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 12, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 11, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 10, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 7, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 6, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 5, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 4, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 3, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 28, 2025	0.0100	0.0110	0.0100	0.0110	0.0110	72,839
Feb 27, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 26, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 25, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 24, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 21, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 20, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 19, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 18, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 17, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 14, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 13, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 12, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 11, 2025	0.0110	0.0120	0.0110	0.0120	0.0120	200,000
Feb 10, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 7, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 6, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 5, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 4, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 3, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 31, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 30, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 29, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 28, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 24, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 23, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 22, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 21, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 20, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 17, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	15,003
Jan 16, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 15, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 14, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 13, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 10, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 9, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 8, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 7, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 6, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	113,543
Jan 3, 2025	0.0080	0.0110	0.0080	0.0110	0.0110	566,843
Jan 2, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 31, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 30, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 27, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 24, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 23, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 20, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 19, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 18, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 17, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 16, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 13, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 10, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 9, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
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	-
Dec 2, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 27, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	110,000
Nov 21, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Nov 20, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Nov 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	125,000
Nov 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	390,000
Nov 11, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Nov 8, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Nov 7, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	19,000
Nov 6, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Nov 5, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Nov 4, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	346,004
Nov 1, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 31, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	10,000
Oct 30, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 29, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 28, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 25, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 24, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 21, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 17, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 15, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 14, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 11, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 10, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 9, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 8, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 7, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 4, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 3, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 2, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	5,000
Oct 1, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 30, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	15,057
Sep 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 25, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 24, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 20, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 17, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 13, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 11, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 10, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 9, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	18,417
Sep 6, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 5, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	378
Sep 4, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 3, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 2, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 30, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 29, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 28, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 21, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 20, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	546
Aug 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 15, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	55,659
Aug 14, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 13, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 9, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	194,384
Aug 8, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	256,471
Aug 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	60,000
Jul 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 17, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	4,157
Jul 16, 2024	0.0110	0.0140	0.0110	0.0140	0.0140	227,222
Jul 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1
Jul 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	250,000
Jul 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 9, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 8, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 5, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 3, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 2, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 1, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 28, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	10,000
Jun 27, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	10,000
Jun 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 25, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	264,834
Jun 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 20, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	78,925
Jun 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	90,286
Jun 18, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,154
Jun 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	19,395
Jun 7, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	5,600
Jun 6, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 5, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 3, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 31, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 30, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 29, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	10,000
May 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 27, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 24, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 23, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 21, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-

CDE.AX CODEIFAI FPO [CDE]

0.0010

0.00%

DDT.AX DataDot Technology Limited

0.0040

0.00%

SP3.AX Spectur Limited

0.0140

0.00%

MSG.AX MCS Services Limited

0.0060

0.00%

TZL.AX TZ Limited

0.0610

-10.29%

AVA.AX AVA Risk Group Limited

0.1000

0.00%

IMB.AX Intelligent Monitoring Group Limited

0.6300

+1.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

DTI Group Limited (DTI.AX)

Related Tickers