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

ASX - Delayed Quote AUD

Dubber Corporation Limited (DUB.AX)

0.0380
+0.0020
+(5.56%)
At close: 4:10:06 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.03600.03900.03600.03800.03805,898,900
Apr 23, 20250.03300.03600.03300.03600.03601,340,005
Apr 22, 20250.03600.03600.03300.03600.0360689,844
Apr 17, 20250.03500.03700.03500.03600.0360316,407
Apr 16, 20250.03700.03700.03400.03500.0350335,949
Apr 15, 20250.03800.03800.03700.03700.03701,015,547
Apr 14, 20250.03200.03700.03200.03700.03702,013,085
Apr 11, 20250.03300.03300.03200.03200.0320519,743
Apr 10, 20250.03500.03500.03300.03400.03401,983,874
Apr 9, 20250.03300.03300.03200.03200.0320597,341
Apr 8, 20250.02800.03300.02800.03300.03302,072,444
Apr 7, 20250.02900.02900.02500.02900.02903,813,884
Apr 4, 20250.03000.03000.02650.03000.03001,979,664
Apr 3, 20250.03000.03300.02850.03000.03002,776,609
Apr 2, 20250.03000.03300.02900.03300.0330843,938
Apr 1, 20250.03400.03400.03000.03000.03001,380,363
Mar 31, 20250.03500.03500.03200.03200.032038,871,131
Mar 28, 20250.03600.03700.03500.03500.0350207,385
Mar 27, 20250.03800.03800.03600.03700.03702,260,627
Mar 26, 20250.03700.03800.03700.03700.0370715,628
Mar 25, 20250.03800.03800.03700.03700.0370419,898
Mar 24, 20250.03800.03900.03700.03800.03801,688,467
Mar 21, 20250.03700.03800.03700.03800.0380186,028
Mar 20, 20250.03900.04000.03700.03700.03702,367,895
Mar 19, 20250.03500.04000.03500.03900.03902,972,047
Mar 18, 20250.03500.03600.03400.03500.0350468,270
Mar 17, 20250.03400.03600.03400.03500.03501,049,725
Mar 14, 20250.03400.03500.03100.03500.03505,740,380
Mar 13, 20250.03700.03700.03400.03400.03403,108,402
Mar 12, 20250.03500.03600.03500.03600.03605,657,555
Mar 11, 20250.03700.03700.03400.03400.03408,493,173
Mar 10, 20250.03900.03900.03700.03800.0380146,024
Mar 7, 20250.03800.03900.03800.03900.0390525,741
Mar 6, 20250.03500.03900.03500.03900.03902,914,163
Mar 5, 20250.03700.03700.03400.03500.03504,372,927
Mar 4, 20250.03900.03900.03600.03700.03703,761,359
Mar 3, 20250.04000.04000.03800.03900.03901,329,502
Feb 28, 20250.03900.04000.03800.04000.0400983,307
Feb 27, 20250.03900.03900.03800.03800.03802,426,947
Feb 26, 20250.04000.04100.03900.03900.03901,168,120
Feb 25, 20250.04000.04100.03900.04100.04101,949,668
Feb 24, 20250.04100.04200.04000.04200.04203,500,369
Feb 21, 20250.04100.04200.04000.04200.04204,034,729
Feb 20, 20250.04100.04100.04000.04100.0410245,777
Feb 19, 20250.04200.04200.04000.04000.04001,004,500
Feb 18, 20250.04400.04400.04100.04200.0420876,572
Feb 17, 20250.04400.04400.04000.04400.0440723,379
Feb 14, 20250.04000.04300.03800.04300.04307,773,213
Feb 13, 20250.04100.04100.04000.04000.04001,544,562
Feb 12, 20250.04100.04200.03800.04000.04006,974,080
Feb 11, 20250.04200.04200.04100.04100.04101,733,980
Feb 10, 20250.04300.04300.04000.04200.04202,119,651
Feb 7, 20250.04000.04400.04000.04300.04303,472,281
Feb 6, 20250.04100.04200.03600.03900.03907,583,512
Feb 5, 20250.03900.04300.03900.04000.04004,555,095
Feb 4, 20250.04200.04400.03800.03800.03804,976,779
Feb 3, 20250.04500.04600.04100.04200.04205,845,528
Jan 31, 20250.05000.05000.04000.04500.045033,164,916
Jan 30, 20250.05100.05500.04900.05400.05407,448,435
Jan 29, 20250.04900.05100.04600.05100.05103,932,561
Jan 28, 20250.04800.04900.04600.04800.04803,270,955
Jan 24, 20250.04700.04900.04650.04700.04702,487,104
Jan 23, 20250.04600.04700.04500.04700.04702,749,014
Jan 22, 20250.04500.05000.04500.04600.046010,240,278
Jan 21, 20250.04300.04450.04200.04400.04402,220,668
Jan 20, 20250.04500.04500.04200.04200.04205,648,185
Jan 17, 20250.04300.04500.04200.04500.04502,058,497
Jan 16, 20250.04600.04700.04200.04200.04202,874,816
Jan 15, 20250.04200.04600.04200.04400.044032,617,489
Jan 14, 20250.04300.04300.04100.04100.04101,463,753
Jan 13, 20250.04200.04400.04100.04300.043055,154,986
Jan 10, 20250.04200.04300.04100.04200.04201,786,576
Jan 9, 20250.04300.04400.04100.04200.04201,894,225
Jan 8, 20250.04500.04600.04000.04200.04207,221,500
Jan 7, 20250.05000.05000.04300.04500.04508,210,041
Jan 6, 20250.04000.04600.04000.04500.045011,788,637
Jan 3, 20250.03400.03900.03400.03800.03808,818,433
Jan 2, 20250.03200.03500.03200.03300.03304,484,352
Dec 31, 20240.02900.03200.02900.03200.03204,391,437
Dec 30, 20240.02800.03000.02800.02900.02902,710,995
Dec 27, 20240.02600.02800.02600.02800.02802,107,583
Dec 24, 20240.02600.02600.02600.02600.0260424,002
Dec 23, 20240.02400.02600.02400.02600.02602,075,156
Dec 20, 20240.02400.02400.02200.02400.0240817,186
Dec 19, 20240.02400.02400.02300.02400.02401,400,167
Dec 18, 20240.02500.02600.02400.02400.02404,366,644
Dec 17, 20240.02600.02600.02400.02500.025012,741,465
Dec 16, 20240.02700.02800.02500.02500.025020,061,389
Dec 13, 20240.02800.02800.02600.02600.02602,116,175
Dec 12, 20240.02600.02700.02600.02600.02602,477,618
Dec 11, 20240.02600.02600.02400.02600.02603,120,783
Dec 10, 20240.02800.02800.02300.02600.026012,680,287
Dec 9, 20240.02400.03000.02400.02700.027014,345,709
Dec 6, 20240.02200.02400.02200.02400.02404,865,228
Dec 5, 20240.02200.02200.02000.02000.02001,555,353
Dec 4, 20240.02200.02200.02000.02100.0210436,798
Dec 3, 20240.02100.02200.02100.02200.02201,504,738
Dec 2, 20240.02000.02200.01900.02000.02004,846,849
Nov 29, 20240.01800.02000.01800.02000.02005,289,347
Nov 28, 20240.01700.01900.01700.01800.01806,258,819
Nov 27, 20240.01900.01900.01700.01700.01708,186,648
Nov 26, 20240.02000.02000.01800.01800.01805,385,636
Nov 25, 20240.02000.02200.01900.02000.02007,436,356
Nov 22, 20240.02100.02200.01900.02100.02103,054,570
Nov 21, 20240.01900.02100.01900.02000.02002,078,463
Nov 20, 20240.01900.02000.01900.01900.0190501,695
Nov 19, 20240.02100.02100.01900.01900.019010,651,249
Nov 18, 20240.02100.02200.02000.02000.02004,405,597
Nov 15, 20240.02300.02300.02000.02200.02206,364,601
Nov 14, 20240.02600.02600.02200.02300.023011,727,679
Nov 13, 20240.01900.02900.01900.02800.028061,937,163
Nov 12, 20240.01900.01900.01900.01900.01905,183,900
Nov 11, 20240.01700.01800.01600.01800.01804,953,312
Nov 8, 20240.01700.01800.01600.01600.01601,726,194
Nov 7, 20240.01700.01700.01600.01700.01702,327,146
Nov 6, 20240.01700.01700.01600.01700.01701,894,812
Nov 5, 20240.01800.01800.01600.01700.01704,327,654
Nov 4, 20240.01800.01800.01600.01800.01802,796,480
Nov 1, 20240.01700.01800.01600.01800.01801,819,039
Oct 31, 20240.01600.01700.01600.01700.01703,962,204
Oct 30, 20240.01800.01800.01600.01600.016012,621,142
Oct 29, 20240.01900.01900.01800.01800.01801,158,435
Oct 28, 20240.01900.02000.01800.01900.01903,656,455
Oct 25, 20240.01900.01900.01800.01900.01902,092,304
Oct 24, 20240.01800.01900.01800.01800.01802,295,970
Oct 23, 20240.01800.01900.01800.01900.01904,645,282
Oct 22, 20240.01700.01900.01600.01900.01908,589,283
Oct 21, 20240.01900.01900.01700.01700.01709,860,794
Oct 18, 20240.01900.02000.01800.01800.01804,064,026
Oct 17, 20240.01900.02100.01800.01800.018017,550,979
Oct 16, 20240.02400.02400.01800.01800.018010,265,900
Oct 15, 20240.01800.02600.01800.02400.024018,290,153
Oct 14, 20240.02200.02200.02200.02200.0220-
Oct 11, 20240.02200.02200.02200.02200.0220-
Oct 10, 20240.02280.02280.02200.02200.02201,100,354
Oct 9, 20240.02200.02280.02120.02280.0228459,547
Oct 8, 20240.02200.02200.02200.02200.02201,424,466
Oct 7, 20240.03300.03300.03000.03000.0300665,106
Oct 4, 20240.02900.03300.02800.03300.03301,626,736
Oct 3, 20240.03000.03000.02900.02900.02901,032,367
Oct 2, 20240.03000.03000.02900.02900.0290597,134
Oct 1, 20240.03100.03100.03000.03000.0300441,549
Sep 30, 20240.03000.03100.03000.03000.0300682,146
Sep 27, 20240.03100.03200.03000.03200.0320425,094
Sep 26, 20240.03200.03200.03000.03100.0310845,263
Sep 25, 20240.03000.03000.03000.03000.0300-
Sep 24, 20240.03100.03100.03000.03000.03001,384,991
Sep 23, 20240.03200.03200.03100.03100.0310280,037
Sep 20, 20240.03200.03200.03100.03200.0320228,123
Sep 19, 20240.03000.03200.03000.03100.0310315,667
Sep 18, 20240.03100.03100.03000.03000.03001,983,952
Sep 17, 20240.03000.03000.03000.03000.0300464,827
Sep 16, 20240.03300.03300.03000.03000.03001,178,373
Sep 13, 20240.03400.03400.03200.03200.0320304,729
Sep 12, 20240.03200.03400.03100.03400.0340808,581
Sep 11, 20240.03200.03200.03000.03200.0320273,949
Sep 10, 20240.03200.03200.03100.03200.03201,223,137
Sep 9, 20240.03100.03100.03000.03100.03101,724,251
Sep 6, 20240.03100.03100.02900.02900.029053,246
Sep 5, 20240.03400.03400.02900.03100.0310624,671
Sep 4, 20240.03000.03100.02900.03100.0310684,452
Sep 3, 20240.03200.03300.03000.03000.0300423,206
Sep 2, 20240.03500.03500.03200.03400.0340544,598
Aug 30, 20240.03000.03500.03000.03400.03403,804,063
Aug 29, 20240.03000.03000.03000.03000.0300-
Aug 28, 20240.03000.03000.03000.03000.0300-
Aug 27, 20240.03400.03400.02900.03000.03001,499,007
Aug 26, 20240.03500.03500.02900.03400.0340197,512
Aug 23, 20240.03200.03400.03000.03400.03404,420,432
Aug 22, 20240.03300.03300.03100.03200.03201,791,356
Aug 21, 20240.03300.03400.03300.03300.03301,254,442
Aug 20, 20240.03400.03500.03200.03200.03201,780,298
Aug 19, 20240.03500.03700.03200.03300.03303,421,089
Aug 16, 20240.03700.03700.03600.03700.037085,247
Aug 15, 20240.03700.03700.03600.03700.0370647,384
Aug 14, 20240.03700.03700.03700.03700.037032,608
Aug 13, 20240.03700.03750.03700.03700.037037,431
Aug 12, 20240.03700.03900.03600.03700.0370270,007
Aug 9, 20240.03700.03700.03700.03700.037053,848
Aug 8, 20240.03600.04000.03600.03700.0370397,992
Aug 7, 20240.03700.03700.03500.03600.0360110,005
Aug 6, 20240.03600.03700.03600.03700.0370714,620
Aug 5, 20240.03900.03900.03600.03700.0370646,361
Aug 2, 20240.04000.04100.03800.03900.0390567,955
Aug 1, 20240.03500.04200.03500.03900.03903,178,098
Jul 31, 20240.04000.04000.03500.03700.03704,763,221
Jul 30, 20240.04100.04100.04100.04100.0410191,057
Jul 29, 20240.04200.04400.04200.04250.042574,970
Jul 26, 20240.04500.04500.04100.04200.04201,920,610
Jul 25, 20240.04400.04500.04200.04300.04301,167,476
Jul 24, 20240.04400.04500.04300.04500.0450396,454
Jul 23, 20240.04200.04400.04200.04400.0440219,873
Jul 22, 20240.04300.04300.04200.04200.042099,727
Jul 19, 20240.04300.04400.04200.04300.04301,144,988
Jul 18, 20240.04400.04500.04300.04300.0430387,843
Jul 17, 20240.04500.04500.04250.04300.04301,590,959
Jul 16, 20240.04500.04700.04400.04400.04401,732,310
Jul 15, 20240.04500.04700.04500.04600.0460860,565
Jul 12, 20240.04600.04600.04400.04400.04401,845,473
Jul 11, 20240.04700.04700.04400.04500.04501,523,940
Jul 10, 20240.04700.04900.04600.04600.0460456,819
Jul 9, 20240.05000.05000.04700.04700.04703,245,031
Jul 8, 20240.04700.05000.04600.05000.05002,481,579
Jul 5, 20240.04600.04700.04400.04700.04703,358,381
Jul 4, 20240.04300.04750.04200.04600.04602,347,700
Jul 3, 20240.04200.04400.04100.04100.04101,579,712
Jul 2, 20240.04100.04500.04100.04200.04201,507,200
Jul 1, 20240.03800.04400.03800.04100.04102,786,222
Jun 28, 20240.03700.03900.03600.03900.03902,695,330
Jun 27, 20240.03900.03900.03600.03700.03704,269,481
Jun 26, 20240.03700.04000.03700.04000.04001,210,978
Jun 25, 20240.03700.03900.03600.03900.03902,325,640
Jun 24, 20240.03800.03800.03600.03800.03802,501,544
Jun 21, 20240.03800.03900.03650.03800.03803,496,875
Jun 20, 20240.03900.04000.03800.03900.0390380,090
Jun 19, 20240.03900.04000.03700.04000.0400940,643
Jun 18, 20240.03800.04000.03700.04000.0400827,438
Jun 17, 20240.04000.04000.03800.03800.0380277,435
Jun 14, 20240.04400.04400.03750.04000.04002,013,260
Jun 13, 20240.04000.04300.04000.04200.04201,208,921
Jun 12, 20240.04000.04150.04000.04000.04002,561,765
Jun 11, 20240.04200.04200.03800.04200.0420880,543
Jun 7, 20240.03800.04200.03800.04100.04101,032,406
Jun 6, 20240.04000.04000.03600.03800.0380923,435
Jun 5, 20240.03800.04100.03600.04000.04002,939,031
Jun 4, 20240.04000.04000.03800.03800.03801,170,943
Jun 3, 20240.04300.04400.04000.04000.04002,172,920
May 31, 20240.04400.04500.04400.04400.0440410,307
May 30, 20240.04400.04500.04400.04400.0440278,760
May 29, 20240.04500.04550.04400.04500.04502,380,294
May 28, 20240.04700.04700.04500.04500.04501,949,340
May 27, 20240.04900.04900.04700.04700.04702,289,425
May 24, 20240.04800.04900.04800.04800.0480265,641
May 23, 20240.04700.04900.04700.04800.0480485,076
May 22, 20240.05000.05000.04800.04800.04805,984,412
May 21, 20240.05100.05100.04900.05000.05003,583,008
May 20, 20240.05200.05200.05000.05000.0500605,675
May 17, 20240.05300.05300.05200.05300.05302,147,630
May 16, 20240.05000.05300.04900.05100.05101,523,079
May 15, 20240.04900.05000.04700.05000.05001,405,552
May 14, 20240.04800.04900.04700.04800.0480836,860
May 13, 20240.04900.04950.04700.04700.04701,387,078
May 10, 20240.05000.05000.04800.04900.04901,431,043
May 9, 20240.05000.05000.05000.05000.0500670,370
May 8, 20240.05000.05300.04900.05100.05101,885,608
May 7, 20240.04900.05000.04800.05000.0500919,470
May 6, 20240.05000.05200.04900.04900.0490633,882
May 3, 20240.05000.05100.04800.05000.05004,560,531
May 2, 20240.05100.05200.04800.04900.04902,660,460
May 1, 20240.05300.05300.04950.05100.05105,834,475
Apr 30, 20240.05400.05500.05300.05400.05404,285,072
Apr 29, 20240.05500.05600.05200.05400.05402,185,452
Apr 26, 20240.05300.05500.05300.05500.05501,818,279
Apr 24, 20240.05400.05400.05100.05200.05201,644,892

Related Tickers

JAN.AX Janison Education Group Limited
0.1700
0.00%
 
C79.AX Chrysos Corporation Limited
3.8300
+5.80%
 
RUL.AX RPMGlobal Holdings Limited
2.6600
+1.14%
 
3DP.AX Pointerra Limited
0.0850
-3.41%
 
XRO.AX Xero Limited
156.58
-0.56%
 
LYFT Lyft, Inc.
11.44
+4.00%
 
TTD The Trade Desk, Inc.
50.08
+2.92%
 
APP AppLovin Corporation
252.35
+6.16%
 
NOW ServiceNow, Inc.
812.70
+5.98%
 
SHOP Shopify Inc. Class A Subordinate Voting Shares
90.96
+6.13%