ASX · DDT · stock
DataDot Technology Limited (DDT) stock price history
Every ASX trading session of DataDot Technology Limited from Jan 10, 2005 to Sep 28, 2026: 5,493 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DDT adjusted close, 2005 to 2026
- A$0.3240
- All time high, 2006
- A$0.0060
- 52 week high, A$0.0030 low
- 5,493
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
DDT key facts
- DataDot Technology Limited (DDT) closed at A$0.0040 on Sep 28, 2026 on ASX.
- DDT's all time high close is A$0.3240, set on May 9, 2006; its all time low close is A$0.0019 on Jul 17, 2018.
- DDT's 52 week range is A$0.0030 to A$0.0060.
- DDT returned 0.0% over the year to Sep 28, 2026 and -61.9% over five years.
- Over ten years DDT returned -74%, -12.5% a year compounded.
- DDT's deepest drawdown was -99.4% from May 10, 2006 to Jul 17, 2018.
- DataCedar holds 5,493 daily sessions of DDT history from Jan 10, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DDT price chart, 2005 to 2026
DDT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +33.3% |
| 3 months | +33.3% |
| 6 months | 0.0% |
| Year to date | -20.0% |
| 1 year | 0.0% |
| 3 years | +33.3% |
| 5 years | -61.9% |
| 10 years | -73.7% |
| Since Jan 10, 2005 | -97.3% |
| Compound annual growth, 21.7 years | -15.4% |
DDT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.3240 on May 9, 2006
- All time low close
- A$0.0019 on Jul 17, 2018
- 52 week high
- A$0.0060 on Nov 3, 2025
- 52 week low
- A$0.0030 on May 11, 2026
- Deepest drawdown
- -99.4% from May 10, 2006 to Jul 17, 2018, not yet recovered
- Best single session
- +260.0% on Oct 2, 2009
- Worst single session
- -40.0% on Mar 1, 2023
- Volatility, 1 year annualised
- 112.0%
- Sessions closing higher, 1 year
- 4%
- Best calendar year
- 2019, +250%
- Worst calendar year
- 2008, -67%
DDT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jan 10, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0050 | A$0.0050 | A$0.0030 | A$0.0040 | -20.0% | 47.3M | 188 |
| 2025 | A$0.0040 | A$0.0060 | A$0.0030 | A$0.0050 | +25.0% | 48.2M | 253 |
| 2024 | A$0.0040 | A$0.0060 | A$0.0030 | A$0.0040 | 0.0% | 71.9M | 254 |
| 2023 | A$0.0070 | A$0.0070 | A$0.0020 | A$0.0040 | -42.9% | 145.9M | 252 |
| 2022 | A$0.0110 | A$0.0120 | A$0.0045 | A$0.0070 | -36.4% | 100.3M | 251 |
| 2021 | A$0.0070 | A$0.0160 | A$0.0050 | A$0.0110 | +57.1% | 544.3M | 254 |
| 2020 | A$0.0066 | A$0.0110 | A$0.0030 | A$0.0070 | +5.3% | 289.1M | 255 |
| 2019 | A$0.0019 | A$0.0114 | A$0.0019 | A$0.0066 | +250.1% | 372.4M | 253 |
| 2018 | A$0.0047 | A$0.0085 | A$0.0019 | A$0.0019 | -60.0% | 226.2M | 253 |
| 2017 | A$0.0095 | A$0.0152 | A$0.0038 | A$0.0047 | -50.0% | 249.5M | 252 |
| 2016 | A$0.0209 | A$0.0237 | A$0.0095 | A$0.0095 | -56.5% | 194.2M | 253 |
| 2015 | A$0.0228 | A$0.0351 | A$0.0114 | A$0.0218 | -4.2% | 385.7M | 255 |
| 2014 | A$0.0285 | A$0.0475 | A$0.0190 | A$0.0228 | -14.3% | 523.1M | 253 |
| 2013 | A$0.0237 | A$0.0323 | A$0.0133 | A$0.0266 | +12.0% | 132.3M | 253 |
| 2012 | A$0.0275 | A$0.0285 | A$0.0142 | A$0.0237 | -13.8% | 58.7M | 253 |
| 2011 | A$0.0427 | A$0.0522 | A$0.0218 | A$0.0275 | -34.1% | 122.2M | 248 |
| 2010 | A$0.0370 | A$0.0779 | A$0.0237 | A$0.0418 | +10.0% | 386.7M | 253 |
| 2009 | A$0.0408 | A$0.0997 | A$0.0108 | A$0.0380 | -9.5% | 1.2B | 254 |
| 2008 | A$0.1260 | A$0.1590 | A$0.0420 | A$0.0420 | -66.7% | 36.9M | 254 |
| 2007 | A$0.2220 | A$0.2460 | A$0.1140 | A$0.1260 | -43.2% | 113.9M | 253 |
| 2006 | A$0.1590 | A$0.3390 | A$0.1440 | A$0.2220 | +42.3% | 169.5M | 252 |
| 2005 | A$0.1500 | A$0.3120 | A$0.1110 | A$0.1560 | n/a | 203.4M | 247 |
DDT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0040 | -20.0% |
| August 2026 | A$0.0050 | +66.7% |
| July 2026 | A$0.0030 | -25.0% |
| June 2026 | A$0.0040 | +33.3% |
| May 2026 | A$0.0030 | -14.3% |
| April 2026 | A$0.0035 | -12.5% |
| March 2026 | A$0.0040 | -20.0% |
| February 2026 | A$0.0050 | +25.0% |
| January 2026 | A$0.0040 | -20.0% |
| December 2025 | A$0.0050 | +25.0% |
| November 2025 | A$0.0040 | 0.0% |
| October 2025 | A$0.0040 | 0.0% |
About the DDT data
Daily bars. 5,493 sessions from Jan 10, 2005 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 10, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DDT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
DDT share price history
