Dateline resources Ltd Historical Data - DTR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Dateline resources Ltd (DTR)
Dateline resources Ltd (DTR) Historical

Dateline resources Ltd (DTR)

0.014

0.00

(0.00%)

Closed April 19 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.001	7.69230769231	0.013	0.014	0.013	5081009	0.013	DE
4	-0.001	-6.66666666667	0.015	0.0195	0.012	4791795	0.01354717	DE
12	0.001	7.69230769231	0.013	0.02	0.0095	3998602	0.01325651	DE
26	0.003	27.2727272727	0.011	0.02	0.009	2191304	0.01278629	DE
52	-0.004	-22.2222222222	0.018	0.045	0.009	2002220	0.01817173	DE
156	0.0095	211.111111111	0.0045	0.205	0.003	1152530	0.03176907	DE
260	0.011	366.666666667	0.003	0.205	0.001	2836668	0.01109145	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	0.014	0.001	7.69	0.013	0.014	0.013	83000
1713334500	0.013	0	0.00	0.013	0.013	0.013	125765
1713248100	0.013	0	0.00	0.013	0.013	0.013	6381280
1713161700	0.013	0	0.00	0.013	0.014	0.013	11794353
1712902500	0.013	0	0.00	0.013	0.014	0.013	6595344
1712816100	0.013	0.0005	4.00	0.013	0.013	0.013	508304
1712729700	0.0125	0	0.00	0.012	0.0125	0.012	3208000
1712643300	0.0125	-0.0005	-3.85	0.013	0.013	0.012	545890
1712553300	0.013	0	0.00	0.013	0.013	0.013	0
1712294100	0.013	0	0.00	0.013	0.013	0.012	4643769
1712207700	0.013	-0.001	-7.14	0.014	0.014	0.013	5356123
1712121300	0.014	0	0.00	0.014	0.015	0.012	10203803
1712034900	0.014	0	0.00	0.018	0.0195	0.014	25787518
1711602900	0.014	0	0.00	0.014	0.014	0.014	1255200
1711516500	0.014	-0.001	-6.67	0.014	0.014	0.014	907076
1711430100	0.015	0	0.00	0.0145	0.015	0.0145	331122
1711343700	0.015	0	0.00	0.015	0.015	0.014	1028360
1711084500	0.015	0	0.00	0.015	0.015	0.015	684101
1710998100	0.015	0.001	7.14	0.015	0.015	0.014	2104502
1710911700	0.014	-0.002	-12.50	0.016	0.016	0.014	517541
1710825300	0.016	0.003	23.08	0.013	0.016	0.013	4255010
1710738900	0.013	-0.001	-7.14	0.013	0.013	0.013	427198
1710479700	0.014	0.001	7.69	0.013	0.014	0.013	1560912
1710393300	0.013	0	0.00	0.013	0.013	0.013	605982
1710306900	0.013	-0.001	-7.14	0.014	0.014	0.013	2125000
1710220500	0.014	0.002	16.67	0.013	0.015	0.013	7247216
1710134100	0.012	0	0.00	0.012	0.012	0.012	2473409
1709874900	0.012	0	0.00	0.012	0.012	0.012	3542823
1709788500	0.012	0	0.00	0.012	0.012	0.012	3935411
1709702100	0.012	0	0.00	0.012	0.012	0.012	180000
1709615700	0.012	0	0.00	0.012	0.012	0.012	1148363
1709529300	0.012	0	0.00	0.013	0.013	0.012	5508417
1709270100	0.012	0	0.00	0.012	0.012	0.012	1166985
1709183700	0.012	0	0.00	0.012	0.012	0.012	2664256
1709097300	0.012	0.001	9.09	0.012	0.012	0.012	40000
1709010900	0.011	-0.001	-8.33	0.012	0.012	0.011	3161036
1708924500	0.012	0	0.00	0.013	0.013	0.012	1828348
1708665300	0.012	0	0.00	0.012	0.012	0.0115	2477271
1708578900	0.012	0	0.00	0.012	0.012	0.012	2357033
1708492500	0.012	0	0.00	0.013	0.013	0.012	2542694
1708406100	0.012	0	0.00	0.012	0.012	0.012	0
1708319700	0.012	0	0.00	0.012	0.012	0.012	0
1708060500	0.012	0	0.00	0.013	0.013	0.012	3460296
1707974100	0.012	-0.002	-14.29	0.014	0.015	0.012	10620425
1707887700	0.014	0	0.00	0.014	0.016	0.014	9337268
1707801300	0.014	0.003	27.27	0.014	0.02	0.014	48283506
1707714900	0.011	0.001	10.00	0.011	0.011	0.011	138500
1707455700	0.01	0	0.00	0.01	0.01	0.01	686276
1707369300	0.01	0	0.00	0.01	0.01	0.01	0
1707282900	0.01	0	0.00	0.01	0.01	0.01	47400
1707196500	0.01	0	0.00	0.01	0.01	0.01	140000
1707110100	0.01	0	0.00	0.01	0.011	0.01	1474772
1706850900	0.01	-0.003	-23.08	0.013	0.013	0.0095	4110954
1706764500	0.013	0	0.00	0.012	0.013	0.012	1259894
1706678100	0.013	0	0.00	0.013	0.013	0.013	1000
1706591700	0.013	0	0.00	0.013	0.013	0.013	235201
1706505300	0.013	0	0.00	0.013	0.014	0.013	233066
1706159700	0.013	0.001	8.33	0.013	0.013	0.013	671907
1706073300	0.012	0	0.00	0.012	0.012	0.012	1300095
1705986900	0.012	0.001	9.09	0.012	0.013	0.012	1964789
1705900500	0.011	0.002	22.22	0.01	0.011	0.009	3821385
1705641300	0.009	0	0.00	0.009	0.009	0.009	500000

Dateline resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions