Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Dubber Corporation Limited (DUB)
Dubber Corporation Limited (DUB) Historical

DUB Dubber Corporation Limited

0.018

-0.001 (-5.26%)

Nov 29 2024 - Closed

Delayed by 20 minutes

DUB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 28 2024	0.019	0.002	11.76%	0.017	0.019	0.017	6,258,819
Nov 27 2024	0.017	-0.001	-5.56%	0.019	0.019	0.017	8,186,648
Nov 26 2024	0.018	-0.001	-5.26%	0.02	0.02	0.018	5,385,636
Nov 25 2024	0.019	0.00	0.00%	0.02	0.022	0.019	7,436,356
Nov 22 2024	0.019	-0.001	-5.00%	0.021	0.022	0.019	3,054,570
Nov 21 2024	0.02	0.001	5.26%	0.019	0.021	0.019	2,078,463
Nov 20 2024	0.019	0.00	0.00%	0.019	0.02	0.019	501,695
Nov 19 2024	0.019	-0.002	-9.52%	0.021	0.021	0.019	10,651,249
Nov 18 2024	0.021	-0.001	-4.55%	0.021	0.022	0.02	4,405,597
Nov 15 2024	0.022	-0.001	-4.35%	0.023	0.023	0.02	6,970,349
Nov 14 2024	0.023	-0.003	-11.54%	0.026	0.026	0.022	11,727,679
Nov 13 2024	0.026	0.007	36.84%	0.019	0.029	0.019	13,937,163
Nov 12 2024	0.019	0.001	5.56%	0.019	0.019	0.019	5,183,900
Nov 11 2024	0.018	0.002	12.50%	0.017	0.018	0.016	4,953,312
Nov 08 2024	0.016	-0.001	-5.88%	0.017	0.018	0.016	1,726,194
Nov 07 2024	0.017	0.00	0.00%	0.017	0.017	0.016	2,327,146
Nov 06 2024	0.017	0.00	0.00%	0.017	0.017	0.016	1,894,812
Nov 05 2024	0.017	-0.0005	-2.86%	0.018	0.018	0.016	4,327,654
Nov 04 2024	0.0175	-0.0005	-2.78%	0.018	0.018	0.016	2,796,480
Nov 01 2024	0.018	0.001	5.88%	0.017	0.018	0.016	1,819,039
Oct 31 2024	0.017	0.00	0.00%	0.016	0.017	0.016	3,962,204
Oct 30 2024	0.017	-0.001	-5.56%	0.018	0.018	0.017	12,621,142
Oct 29 2024	0.018	-0.001	-5.26%	0.019	0.019	0.018	1,158,435
Oct 28 2024	0.019	0.00	0.00%	0.019	0.02	0.018	3,656,455
Oct 25 2024	0.019	0.001	5.56%	0.019	0.019	0.018	2,092,304
Oct 24 2024	0.018	0.00	0.00%	0.018	0.019	0.018	2,295,970
Oct 23 2024	0.018	-0.0005	-2.70%	0.018	0.0185	0.018	4,645,282
Oct 22 2024	0.0185	0.0015	8.82%	0.017	0.0185	0.016	8,589,283
Oct 21 2024	0.017	-0.003	-15.00%	0.019	0.019	0.017	9,860,794
Oct 18 2024	0.02	0.0015	8.11%	0.019	0.02	0.018	4,064,026
Oct 17 2024	0.0185	-0.0005	-2.63%	0.019	0.021	0.018	17,550,979
Oct 16 2024	0.019	-0.002	-9.52%	0.024	0.024	0.018	10,265,900
Oct 15 2024	0.021	-0.008	-27.59%	0.018	0.026	0.018	18,290,153
Oct 14 2024	0.029	0.00	0.00%	0.029	0.029	0.029	0.00
Oct 11 2024	0.029	0.00	0.00%	0.029	0.029	0.029	0.00
Oct 10 2024	0.029	0.00	0.00%	0.03	0.03	0.029	834,752
Oct 09 2024	0.029	0.00	0.00%	0.029	0.0295	0.028	348,622
Oct 08 2024	0.029	-0.001	-3.33%	0.029	0.029	0.029	1,080,630
Oct 07 2024	0.03	-0.003	-9.09%	0.033	0.033	0.03	665,106
Oct 04 2024	0.033	0.004	13.79%	0.029	0.033	0.028	1,626,736
Oct 03 2024	0.029	0.00	0.00%	0.03	0.03	0.029	1,032,367
Oct 02 2024	0.029	-0.001	-3.33%	0.03	0.03	0.029	597,134
Oct 01 2024	0.03	0.00	0.00%	0.031	0.031	0.03	441,549
Sep 30 2024	0.03	-0.002	-6.25%	0.03	0.031	0.03	682,146
Sep 27 2024	0.032	0.001	3.23%	0.031	0.032	0.03	425,094
Sep 26 2024	0.031	0.001	3.33%	0.032	0.032	0.03	845,263
Sep 25 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0.00
Sep 24 2024	0.03	-0.001	-3.23%	0.031	0.031	0.03	1,384,991
Sep 23 2024	0.031	0.00	0.00%	0.032	0.032	0.031	280,037
Sep 20 2024	0.031	0.00	0.00%	0.032	0.032	0.031	228,123
Sep 19 2024	0.031	0.001	3.33%	0.03	0.032	0.03	315,667
Sep 18 2024	0.03	0.00	0.00%	0.031	0.031	0.03	1,983,952
Sep 17 2024	0.03	0.00	0.00%	0.03	0.03	0.03	464,827
Sep 16 2024	0.03	-0.003	-9.09%	0.033	0.033	0.03	1,178,373
Sep 13 2024	0.033	0.001	3.13%	0.034	0.034	0.032	304,729
Sep 12 2024	0.032	0.002	6.67%	0.032	0.032	0.031	808,581
Sep 11 2024	0.03	-0.001	-3.23%	0.032	0.032	0.03	273,949
Sep 10 2024	0.031	0.00	0.00%	0.032	0.032	0.031	1,223,137
Sep 09 2024	0.031	0.002	6.90%	0.031	0.031	0.03	1,724,251
Sep 06 2024	0.029	0.00	0.00%	0.031	0.031	0.029	53,246
Sep 05 2024	0.029	0.00	0.00%	0.034	0.034	0.029	624,671
Sep 04 2024	0.029	-0.002	-6.45%	0.03	0.031	0.029	684,452
Sep 03 2024	0.031	-0.001	-3.13%	0.032	0.033	0.031	423,206
Sep 02 2024	0.032	0.00	0.00%	0.035	0.035	0.032	544,598
Aug 30 2024	0.032	0.002	6.67%	0.03	0.035	0.03	3,804,063

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