ASX - Delayed Quote AUD

Dundas Minerals Limited (DUN.AX)

0.0240

-0.0010

(-4.00%)

At close: May 9 at 11:40:13 AM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	1
May 8, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1
May 7, 2025	0.0240	0.0280	0.0240	0.0250	0.0250	44,167
May 6, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	1
May 5, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	4,001
May 2, 2025	0.0230	0.0240	0.0230	0.0240	0.0240	49,085
May 1, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	1,000,000
Apr 30, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	45,455
Apr 29, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 28, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 24, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	20,000
Apr 23, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	1,700
Apr 22, 2025	0.0230	0.0230	0.0220	0.0220	0.0220	84,649
Apr 17, 2025	0.0240	0.0240	0.0230	0.0230	0.0230	87,007
Apr 16, 2025	0.0230	0.0230	0.0220	0.0220	0.0220	50,359
Apr 15, 2025	0.0230	0.0230	0.0220	0.0230	0.0230	174,062
Apr 14, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	150,000
Apr 11, 2025	0.0200	0.0220	0.0200	0.0220	0.0220	465,247
Apr 10, 2025	0.0250	0.0250	0.0210	0.0210	0.0210	122,659
Apr 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	44,211
Apr 8, 2025	0.0240	0.0250	0.0240	0.0250	0.0250	30,000
Apr 7, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	11,789
Apr 4, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	500,000
Apr 3, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 2, 2025	0.0280	0.0280	0.0260	0.0280	0.0280	225,577
Apr 1, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 31, 2025	0.0270	0.0280	0.0260	0.0260	0.0260	41,130
Mar 28, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	3,847
Mar 27, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	16,000
Mar 26, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Mar 25, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	490,000
Mar 24, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	8,977
Mar 21, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 20, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	53,000
Mar 19, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Mar 18, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	55,000
Mar 17, 2025	0.0280	0.0310	0.0280	0.0310	0.0310	225,000
Mar 14, 2025	0.0270	0.0280	0.0270	0.0280	0.0280	300,000
Mar 13, 2025	0.0230	0.0270	0.0230	0.0270	0.0270	266,899
Mar 12, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 11, 2025	0.0270	0.0270	0.0260	0.0260	0.0260	179,000
Mar 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 5, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	85,741
Mar 4, 2025	0.0310	0.0310	0.0300	0.0300	0.0300	321,653
Mar 3, 2025	0.0320	0.0330	0.0310	0.0310	0.0310	315,678
Feb 28, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb 27, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	69,780
Feb 26, 2025	0.0340	0.0340	0.0340	0.0340	0.0340	9,000
Feb 25, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	10,450
Feb 24, 2025	0.0350	0.0360	0.0320	0.0320	0.0320	134,250
Feb 21, 2025	0.0350	0.0350	0.0320	0.0320	0.0320	38,065
Feb 20, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	7,000
Feb 19, 2025	0.0340	0.0360	0.0340	0.0360	0.0360	54,054
Feb 18, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	13,000
Feb 17, 2025	0.0340	0.0340	0.0320	0.0320	0.0320	606,206
Feb 14, 2025	0.0330	0.0350	0.0330	0.0330	0.0330	630,523
Feb 13, 2025	0.0400	0.0400	0.0330	0.0330	0.0330	1,426,551
Feb 12, 2025	0.0430	0.0450	0.0420	0.0450	0.0450	537,634
Feb 11, 2025	0.0420	0.0460	0.0400	0.0430	0.0430	895,189
Feb 10, 2025	0.0430	0.0430	0.0400	0.0430	0.0430	381,458
Feb 7, 2025	0.0390	0.0430	0.0350	0.0430	0.0430	934,907
Feb 6, 2025	0.0370	0.0370	0.0360	0.0370	0.0370	21,265
Feb 5, 2025	0.0370	0.0390	0.0370	0.0370	0.0370	370,610
Feb 4, 2025	0.0370	0.0370	0.0370	0.0370	0.0370	-
Feb 3, 2025	0.0360	0.0370	0.0360	0.0370	0.0370	121,605
Jan 31, 2025	0.0360	0.0370	0.0360	0.0370	0.0370	110,000
Jan 30, 2025	0.0390	0.0390	0.0350	0.0350	0.0350	137,948
Jan 29, 2025	0.0390	0.0390	0.0380	0.0390	0.0390	203,205
Jan 28, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	11,209
Jan 24, 2025	0.0360	0.0360	0.0360	0.0360	0.0360	228,025
Jan 23, 2025	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jan 22, 2025	0.0400	0.0400	0.0330	0.0340	0.0340	643,531
Jan 21, 2025	0.0360	0.0420	0.0350	0.0390	0.0390	1,597,965
Jan 20, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 17, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 16, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 15, 2025	0.0360	0.0360	0.0330	0.0330	0.0330	12,116
Jan 14, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 13, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jan 10, 2025	0.0370	0.0370	0.0330	0.0330	0.0330	678,487
Jan 9, 2025	0.0360	0.0370	0.0360	0.0370	0.0370	88,754
Jan 8, 2025	0.0370	0.0370	0.0370	0.0370	0.0370	71,336
Jan 7, 2025	0.0370	0.0370	0.0370	0.0370	0.0370	217,853
Jan 6, 2025	0.0350	0.0360	0.0350	0.0360	0.0360	33,975
Jan 3, 2025	0.0350	0.0370	0.0350	0.0370	0.0370	198,571
Jan 2, 2025	0.0340	0.0340	0.0340	0.0340	0.0340	70,000
Dec 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 27, 2024	0.0330	0.0350	0.0330	0.0350	0.0350	118,799
Dec 24, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Dec 23, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Dec 20, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Dec 19, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Dec 18, 2024	0.0340	0.0340	0.0280	0.0340	0.0340	1,086,750
Dec 17, 2024	0.0350	0.0350	0.0340	0.0350	0.0350	204,354
Dec 16, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	849,271
Dec 13, 2024	0.0330	0.0340	0.0310	0.0340	0.0340	356,372
Dec 12, 2024	0.0350	0.0410	0.0320	0.0320	0.0320	6,324,645
Dec 11, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	34,482
Dec 10, 2024	0.0270	0.0300	0.0270	0.0300	0.0300	81,374
Dec 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 27, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	76,588
Nov 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,278
Nov 22, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	60,000
Nov 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	98,055
Nov 20, 2024	0.0340	0.0340	0.0300	0.0300	0.0300	50,145
Nov 19, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Nov 18, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Nov 15, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	65,000
Nov 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,111
Nov 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,746
Nov 12, 2024	0.0340	0.0340	0.0300	0.0300	0.0300	167,254
Nov 11, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	43
Nov 8, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	12,657
Nov 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	500,000
Nov 6, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	50,000
Nov 5, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Nov 4, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	21,965
Nov 1, 2024	0.0350	0.0380	0.0350	0.0380	0.0380	103,563
Oct 31, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	150,000
Oct 30, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	20,000
Oct 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	18,520
Oct 28, 2024	0.0340	0.0350	0.0340	0.0350	0.0350	118,790
Oct 25, 2024	0.0380	0.0380	0.0350	0.0350	0.0350	158,422
Oct 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Oct 23, 2024	0.0360	0.0400	0.0360	0.0400	0.0400	318,528
Oct 22, 2024	0.0360	0.0360	0.0340	0.0340	0.0340	383,410
Oct 21, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	12,379
Oct 18, 2024	0.0350	0.0370	0.0350	0.0360	0.0360	29,648
Oct 17, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	196,800
Oct 16, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Oct 15, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	555,583
Oct 14, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Oct 11, 2024	0.0360	0.0360	0.0340	0.0340	0.0340	136,052
Oct 10, 2024	0.0360	0.0360	0.0350	0.0360	0.0360	1,239,458
Oct 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	163,377
Oct 8, 2024	0.0340	0.0340	0.0330	0.0330	0.0330	661,395
Oct 7, 2024	0.0340	0.0340	0.0330	0.0330	0.0330	238,902
Oct 4, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	91,397
Oct 3, 2024	0.0330	0.0340	0.0330	0.0340	0.0340	231,471
Oct 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 1, 2024	0.0330	0.0350	0.0330	0.0350	0.0350	110,000
Sep 30, 2024	0.0340	0.0340	0.0320	0.0330	0.0330	350,339
Sep 27, 2024	0.0350	0.0350	0.0330	0.0340	0.0340	264,948
Sep 26, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	351,386
Sep 25, 2024	0.0350	0.0370	0.0330	0.0330	0.0330	77,560
Sep 24, 2024	0.0360	0.0360	0.0350	0.0350	0.0350	813,507
Sep 23, 2024	0.0360	0.0380	0.0360	0.0370	0.0370	85,024
Sep 20, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	362,028
Sep 19, 2024	0.0360	0.0360	0.0350	0.0360	0.0360	547,214
Sep 18, 2024	0.0330	0.0350	0.0320	0.0350	0.0350	319,176
Sep 17, 2024	0.0330	0.0350	0.0330	0.0330	0.0330	153,227
Sep 16, 2024	0.0340	0.0340	0.0330	0.0330	0.0330	399,635
Sep 13, 2024	0.0350	0.0350	0.0340	0.0350	0.0350	16,091
Sep 12, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	100,000
Sep 11, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 10, 2024	0.0340	0.0350	0.0330	0.0330	0.0330	44,544
Sep 9, 2024	0.0350	0.0350	0.0330	0.0340	0.0340	1,033,007
Sep 6, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	173,548
Sep 5, 2024	0.0330	0.0360	0.0320	0.0360	0.0360	243,539
Sep 4, 2024	0.0350	0.0360	0.0330	0.0340	0.0340	643,385
Sep 3, 2024	0.0390	0.0390	0.0350	0.0370	0.0370	126,189
Sep 2, 2024	0.0380	0.0400	0.0350	0.0390	0.0390	421,444
Aug 30, 2024	0.0370	0.0390	0.0360	0.0390	0.0390	433,304
Aug 29, 2024	0.0360	0.0410	0.0360	0.0380	0.0380	368,590
Aug 28, 2024	0.0350	0.0370	0.0350	0.0350	0.0350	750,631
Aug 27, 2024	0.0410	0.0410	0.0320	0.0340	0.0340	2,158,117
Aug 26, 2024	0.0460	0.0500	0.0410	0.0410	0.0410	2,103,488
Aug 23, 2024	0.0480	0.0570	0.0420	0.0440	0.0440	4,576,562
Aug 22, 2024	0.0460	0.0530	0.0450	0.0450	0.0450	853,435
Aug 21, 2024	0.0400	0.0720	0.0400	0.0470	0.0470	27,927,876
Aug 20, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	2,250
Aug 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	199
Aug 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,536
Aug 14, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	70,200
Aug 13, 2024	0.0250	0.0280	0.0250	0.0280	0.0280	45,001
Aug 12, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 9, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 8, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 7, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 6, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 5, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 2, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 1, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jul 31, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jul 30, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jul 29, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jul 26, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jul 25, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jul 24, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jul 23, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	165,517
Jul 22, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jul 19, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	34,632
Jul 18, 2024	0.0240	0.0290	0.0240	0.0270	0.0270	1,153,870
Jul 17, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jul 16, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	4,602
Jul 15, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	7,941
Jul 12, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jul 11, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jul 10, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jul 9, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jul 8, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	12,500
Jul 5, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jul 4, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	70,000
Jul 3, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jul 2, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jul 1, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jun 28, 2024	0.0210	0.0210	0.0200	0.0210	0.0210	122,088
Jun 27, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	26,746
Jun 26, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	40,000
Jun 25, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	22,108
Jun 24, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	50,000
Jun 21, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	200
Jun 20, 2024	0.0250	0.0250	0.0220	0.0220	0.0220	130,000
Jun 19, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	95,000
Jun 18, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jun 17, 2024	0.0220	0.0300	0.0220	0.0270	0.0270	1,099,254
Jun 14, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 13, 2024	0.0220	0.0230	0.0210	0.0220	0.0220	556,667
Jun 12, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	25,000
Jun 11, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	43,061
Jun 7, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	72,196
Jun 6, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	197,040
Jun 5, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	60,508
Jun 4, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	30,000
Jun 3, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	30,879
May 31, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 30, 2024	0.0220	0.0270	0.0210	0.0270	0.0270	1,322,786
May 29, 2024	0.0240	0.0240	0.0220	0.0220	0.0220	230,349
May 28, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 27, 2024	0.0210	0.0230	0.0200	0.0230	0.0230	171,332
May 24, 2024	0.0230	0.0230	0.0200	0.0200	0.0200	604,704
May 23, 2024	0.0220	0.0230	0.0210	0.0220	0.0220	1,338,962
May 22, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	234,897
May 21, 2024	0.0270	0.0280	0.0270	0.0270	0.0270	184,185
May 20, 2024	0.0260	0.0280	0.0260	0.0280	0.0280	78,206
May 17, 2024	0.0243	0.0243	0.0243	0.0243	0.0243	-
May 16, 2024	0.0243	0.0243	0.0243	0.0243	0.0243	-
May 15, 2024	0.0243	0.0243	0.0243	0.0243	0.0243	-
May 14, 2024	0.0243	0.0243	0.0243	0.0243	0.0243	-
May 13, 2024	0.0243	0.0243	0.0243	0.0243	0.0243	-
May 10, 2024	0.0253	0.0263	0.0243	0.0243	0.0243	118,202
May 9, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	10,273

CBH.AX Coolabah Metals Limited

0.0700

0.00%

BIM.AX Bindi Metals Limited

0.0800

0.00%

AVW.AX Avira Resources Limited

0.0070

0.00%

AQI.AX Alicanto Minerals Limited

0.0300

0.00%

COY.AX Coppermoly Limited

0.0130

0.00%

ALV.AX Alvo Minerals Limited

0.0500

-3.85%

ACM.AX Australian Critical Minerals Limited

0.0820

+1.23%

BMO.AX Bastion Minerals Limited

0.0030

0.00%

CBY.AX Canterbury Resources Limited

0.0180

-10.00%

C1X.AX Cosmos Exploration Limited

0.0770

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Dundas Minerals Limited (DUN.AX)

Related Tickers