Dundas Minerals Limited (DUN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0240

-0.0030

(-11.11%)

At close: 03:59PM AEST

Time period:

04 Jun 2023 - 04 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jun 2024	0.0250	0.0250	0.0240	0.0240	0.0240	30,879
31 May 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
30 May 2024	0.0220	0.0270	0.0210	0.0270	0.0270	1,322,786
29 May 2024	0.0240	0.0240	0.0220	0.0220	0.0220	230,349
28 May 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
27 May 2024	0.0210	0.0230	0.0200	0.0230	0.0230	171,332
24 May 2024	0.0230	0.0230	0.0200	0.0200	0.0200	604,704
23 May 2024	0.0220	0.0230	0.0210	0.0220	0.0220	1,338,962
22 May 2024	0.0230	0.0240	0.0230	0.0240	0.0240	234,897
21 May 2024	0.0270	0.0280	0.0270	0.0270	0.0270	184,185
20 May 2024	0.0260	0.0280	0.0260	0.0280	0.0280	78,206
17 May 2024	0.0243	0.0243	0.0243	0.0243	0.0243	-
16 May 2024	0.0243	0.0243	0.0243	0.0243	0.0243	-
15 May 2024	0.0243	0.0243	0.0243	0.0243	0.0243	-
14 May 2024	0.0243	0.0243	0.0243	0.0243	0.0243	-
13 May 2024	0.0243	0.0243	0.0243	0.0243	0.0243	-
10 May 2024	0.0253	0.0263	0.0243	0.0243	0.0243	118,202
09 May 2024	0.0253	0.0253	0.0253	0.0253	0.0253	10,273
08 May 2024	0.0263	0.0263	0.0263	0.0263	0.0263	-
07 May 2024	0.0273	0.0273	0.0263	0.0263	0.0263	176,892
06 May 2024	0.0273	0.0273	0.0273	0.0273	0.0273	31,013
03 May 2024	0.0280	0.0280	0.0280	0.0280	0.0280	2,399
02 May 2024	0.0290	0.0290	0.0280	0.0280	0.0280	76,520
01 May 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
30 Apr 2024	0.0290	0.0290	0.0280	0.0290	0.0290	23,873
29 Apr 2024	0.0310	0.0310	0.0300	0.0300	0.0300	34,425
26 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,456
24 Apr 2024	0.0310	0.0310	0.0300	0.0300	0.0300	41,954
23 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
17 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
16 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	66,000
15 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,362
11 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	34,143
10 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
09 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
08 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
05 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	3,666
04 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	2,000
03 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	16,812
02 Apr 2024	0.0320	0.0320	0.0320	0.0320	0.0320	4,680
28 Mar 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
27 Mar 2024	0.0320	0.0320	0.0320	0.0320	0.0320	47
26 Mar 2024	0.0320	0.0320	0.0320	0.0320	0.0320	45,273
25 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
22 Mar 2024	0.0330	0.0350	0.0330	0.0350	0.0350	22,143
21 Mar 2024	0.0350	0.0350	0.0320	0.0320	0.0320	190,000
20 Mar 2024	0.0350	0.0360	0.0330	0.0330	0.0330	133,366
19 Mar 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
18 Mar 2024	0.0320	0.0320	0.0310	0.0320	0.0320	238,452
15 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	95,358
12 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	15,740
11 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Mar 2024	0.0350	0.0350	0.0300	0.0300	0.0300	47,092
01 Mar 2024	0.0310	0.0330	0.0310	0.0330	0.0330	141,660
29 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,051
28 Feb 2024	0.0270	0.0300	0.0270	0.0300	0.0300	315,565
27 Feb 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
26 Feb 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
23 Feb 2024	0.0360	0.0360	0.0360	0.0360	0.0360	93,213
22 Feb 2024	0.0340	0.0340	0.0340	0.0340	0.0340	50,000
21 Feb 2024	0.0280	0.0310	0.0280	0.0310	0.0310	149,154
20 Feb 2024	0.0300	0.0300	0.0280	0.0280	0.0280	26,354
19 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 Feb 2024	0.0310	0.0310	0.0300	0.0300	0.0300	50,000
15 Feb 2024	0.0300	0.0310	0.0300	0.0310	0.0310	99,323
14 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	20,000
13 Feb 2024	0.0310	0.0310	0.0290	0.0290	0.0290	54,734
12 Feb 2024	0.0350	0.0350	0.0300	0.0310	0.0310	693,244
09 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
08 Feb 2024	0.0390	0.0390	0.0350	0.0350	0.0350	198,194
07 Feb 2024	0.0420	0.0420	0.0390	0.0390	0.0390	70,024
06 Feb 2024	0.0410	0.0420	0.0400	0.0420	0.0420	154,580
05 Feb 2024	0.0440	0.0440	0.0420	0.0420	0.0420	103,411
02 Feb 2024	0.0420	0.0460	0.0420	0.0460	0.0460	353,285
01 Feb 2024	0.0380	0.0420	0.0380	0.0420	0.0420	91,939
31 Jan 2024	0.0430	0.0430	0.0420	0.0420	0.0420	103,500
30 Jan 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
29 Jan 2024	0.0410	0.0410	0.0410	0.0410	0.0410	50,000
25 Jan 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
24 Jan 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
23 Jan 2024	0.0390	0.0390	0.0390	0.0390	0.0390	242,912
22 Jan 2024	0.0350	0.0390	0.0350	0.0390	0.0390	246,907
19 Jan 2024	0.0380	0.0380	0.0370	0.0370	0.0370	21,748
18 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
17 Jan 2024	0.0420	0.0420	0.0400	0.0400	0.0400	87,347
16 Jan 2024	0.0420	0.0420	0.0420	0.0420	0.0420	27,900
15 Jan 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
12 Jan 2024	0.0390	0.0410	0.0390	0.0410	0.0410	201,802
11 Jan 2024	0.0440	0.0440	0.0440	0.0440	0.0440	11,496
10 Jan 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,867.29+310.09(+2.68%)

NZD/USD0.6186+0.0040(+0.66%)

ALL ORDS8,024.10+53.30(+0.67%)

OIL74.00-2.99(-3.88%)

GOLD2,367.20+21.40(+0.91%)

Dundas Minerals Limited (DUN.AX)

NZX 50
11,867.29
+310.09(+2.68%)

NZD/USD
0.6186
+0.0040(+0.66%)

ALL ORDS
8,024.10
+53.30(+0.67%)

OIL
74.00
-2.99(-3.88%)

GOLD
2,367.20
+21.40(+0.91%)