Data#3 stock
$13.71Change from previous close: +0.73%Absolute change: +$0.10
Price history
+49.18% over the period1 year: from $9.19 (October 6, 2025) to $13.71 (October 5, 2026), +49.18%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 5, 2026 | $13.71 |
| October 2, 2026 | $13.61 |
| October 1, 2026 | $12.63 |
| September 30, 2026 | $11.11 |
| September 29, 2026 | $11.01 |
| September 28, 2026 | $11.01 |
| September 25, 2026 | $11.10 |
| September 24, 2026 | $11.31 |
| September 23, 2026 | $11.05 |
| September 22, 2026 | $11.37 |
| September 21, 2026 | $11.12 |
| September 18, 2026 | $11.09 |
| September 17, 2026 | $10.73 |
| September 16, 2026 | $10.64 |
| September 15, 2026 | $10.58 |
| September 14, 2026 | $10.56 |
| September 11, 2026 | $10.47 |
| September 10, 2026 | $10.54 |
| September 9, 2026 | $10.44 |
| September 8, 2026 | $10.49 |
| September 7, 2026 | $10.77 |
| September 4, 2026 | $11.03 |
| September 3, 2026 | $10.81 |
| September 2, 2026 | $10.96 |
| September 1, 2026 | $11.07 |
| August 31, 2026 | $11.02 |
| August 28, 2026 | $11.16 |
| August 27, 2026 | $10.98 |
| August 26, 2026 | $11.10 |
| August 25, 2026 | $11.73 |
| August 24, 2026 | $11.09 |
| August 21, 2026 | $9.41 |
| August 20, 2026 | $9.54 |
| August 19, 2026 | $9.43 |
| August 18, 2026 | $9.92 |
| August 17, 2026 | $10.00 |
| August 14, 2026 | $10.01 |
| August 13, 2026 | $9.99 |
| August 12, 2026 | $10.02 |
| August 11, 2026 | $10.24 |
| August 10, 2026 | $10.05 |
| August 7, 2026 | $9.94 |
| August 6, 2026 | $10.03 |
| August 5, 2026 | $10.07 |
| August 4, 2026 | $9.88 |
| August 3, 2026 | $9.73 |
| July 31, 2026 | $9.76 |
| July 30, 2026 | $9.74 |
| July 29, 2026 | $9.86 |
| July 28, 2026 | $9.85 |
| July 27, 2026 | $9.88 |
| July 24, 2026 | $9.73 |
| July 23, 2026 | $9.98 |
| July 22, 2026 | $10.00 |
| July 21, 2026 | $9.78 |
| July 20, 2026 | $9.49 |
| July 17, 2026 | $9.48 |
| July 16, 2026 | $9.44 |
| July 15, 2026 | $9.48 |
| July 14, 2026 | $9.56 |
| July 13, 2026 | $9.43 |
| July 10, 2026 | $9.49 |
| July 9, 2026 | $9.47 |
| July 8, 2026 | $9.43 |
| July 7, 2026 | $9.44 |
| July 6, 2026 | $9.42 |
| July 3, 2026 | $9.42 |
| July 2, 2026 | $9.50 |
| July 1, 2026 | $9.43 |
| June 30, 2026 | $9.85 |
| June 29, 2026 | $9.84 |
| June 26, 2026 | $9.80 |
| June 25, 2026 | $9.85 |
| June 24, 2026 | $9.80 |
| June 23, 2026 | $9.68 |
| June 22, 2026 | $9.78 |
| June 19, 2026 | $9.65 |
| June 18, 2026 | $9.88 |
| June 17, 2026 | $9.94 |
| June 16, 2026 | $9.88 |
| June 15, 2026 | $9.81 |
| June 12, 2026 | $9.70 |
| June 11, 2026 | $9.68 |
| June 10, 2026 | $9.62 |
| June 9, 2026 | $9.53 |
| June 5, 2026 | $9.51 |
| June 4, 2026 | $9.32 |
| June 3, 2026 | $9.32 |
| June 2, 2026 | $9.51 |
| June 1, 2026 | $9.39 |
| May 29, 2026 | $9.02 |
| May 28, 2026 | $8.77 |
| May 27, 2026 | $8.75 |
| May 26, 2026 | $8.33 |
| May 25, 2026 | $8.37 |
| May 22, 2026 | $8.43 |
| May 21, 2026 | $8.33 |
| May 20, 2026 | $8.25 |
| May 19, 2026 | $8.27 |
| May 18, 2026 | $8.17 |
| May 15, 2026 | $8.19 |
| May 14, 2026 | $7.97 |
| May 13, 2026 | $7.89 |
| May 12, 2026 | $8.08 |
| May 11, 2026 | $8.28 |
| May 8, 2026 | $8.19 |
| May 7, 2026 | $8.17 |
| May 6, 2026 | $7.98 |
| May 5, 2026 | $7.98 |
| May 4, 2026 | $8.12 |
| May 1, 2026 | $8.08 |
| April 30, 2026 | $8.03 |
| April 29, 2026 | $8.12 |
| April 28, 2026 | $8.06 |
| April 27, 2026 | $8.02 |
| April 24, 2026 | $8.01 |
| April 23, 2026 | $7.57 |
| April 22, 2026 | $7.42 |
| April 21, 2026 | $7.44 |
| April 20, 2026 | $7.34 |
| April 17, 2026 | $7.40 |
| April 16, 2026 | $7.27 |
| April 15, 2026 | $6.98 |
| April 14, 2026 | $6.75 |
| April 13, 2026 | $6.65 |
| April 10, 2026 | $6.73 |
| April 9, 2026 | $6.76 |
| April 8, 2026 | $7.09 |
| April 7, 2026 | $6.72 |
| April 2, 2026 | $6.57 |
| April 1, 2026 | $6.74 |
| March 31, 2026 | $6.65 |
| March 30, 2026 | $6.68 |
| March 27, 2026 | $6.69 |
| March 26, 2026 | $6.78 |
| March 25, 2026 | $6.92 |
| March 24, 2026 | $6.80 |
| March 23, 2026 | $6.84 |
| March 20, 2026 | $6.92 |
| March 19, 2026 | $6.98 |
| March 18, 2026 | $7.02 |
| March 17, 2026 | $6.87 |
| March 16, 2026 | $6.93 |
| March 13, 2026 | $7.07 |
| March 12, 2026 | $7.03 |
| March 11, 2026 | $7.25 |
| March 10, 2026 | $7.43 |
| March 9, 2026 | $7.12 |
| March 6, 2026 | $7.11 |
| March 5, 2026 | $6.96 |
| March 4, 2026 | $6.75 |
| March 3, 2026 | $6.85 |
| March 2, 2026 | $6.77 |
| February 27, 2026 | $6.97 |
| February 26, 2026 | $7.13 |
| February 25, 2026 | $7.06 |
| February 24, 2026 | $7.15 |
| February 23, 2026 | $7.79 |
| February 20, 2026 | $9.10 |
| February 19, 2026 | $9.28 |
| February 18, 2026 | $9.22 |
| February 17, 2026 | $9.00 |
| February 16, 2026 | $9.03 |
| February 13, 2026 | $8.73 |
| February 12, 2026 | $9.54 |
| February 11, 2026 | $9.50 |
| February 10, 2026 | $9.42 |
| February 9, 2026 | $9.22 |
| February 6, 2026 | $8.86 |
| February 5, 2026 | $9.17 |
| February 4, 2026 | $9.48 |
| February 3, 2026 | $10.12 |
| February 2, 2026 | $9.85 |
| January 30, 2026 | $9.78 |
| January 29, 2026 | $9.77 |
| January 28, 2026 | $9.91 |
| January 27, 2026 | $9.56 |
| January 23, 2026 | $9.50 |
| January 22, 2026 | $9.69 |
| January 21, 2026 | $9.86 |
| January 20, 2026 | $9.77 |
| January 19, 2026 | $9.87 |
| January 16, 2026 | $9.77 |
| January 15, 2026 | $9.63 |
| January 14, 2026 | $9.79 |
| January 13, 2026 | $9.73 |
| January 12, 2026 | $9.76 |
| January 9, 2026 | $9.58 |
| January 8, 2026 | $9.52 |
| January 7, 2026 | $9.45 |
| January 6, 2026 | $9.02 |
| January 5, 2026 | $8.96 |
| January 2, 2026 | $9.04 |
| December 31, 2025 | $9.01 |
| December 30, 2025 | $9.01 |
| December 29, 2025 | $9.03 |
| December 24, 2025 | $9.05 |
| December 23, 2025 | $9.31 |
| December 22, 2025 | $9.30 |
| December 19, 2025 | $9.21 |
| December 18, 2025 | $9.13 |
| December 17, 2025 | $9.01 |
| December 16, 2025 | $9.02 |
| December 15, 2025 | $9.02 |
| December 12, 2025 | $9.20 |
| December 11, 2025 | $9.20 |
| December 10, 2025 | $9.05 |
| December 9, 2025 | $9.20 |
| December 8, 2025 | $9.25 |
| December 5, 2025 | $9.18 |
| December 4, 2025 | $9.28 |
| December 3, 2025 | $9.31 |
| December 2, 2025 | $9.26 |
| December 1, 2025 | $9.15 |
| November 28, 2025 | $9.08 |
| November 27, 2025 | $9.25 |
| November 26, 2025 | $9.25 |
| November 25, 2025 | $9.15 |
| November 24, 2025 | $8.91 |
| November 21, 2025 | $8.82 |
| November 20, 2025 | $9.05 |
| November 19, 2025 | $8.82 |
| November 18, 2025 | $8.78 |
| November 17, 2025 | $9.00 |
| November 14, 2025 | $8.82 |
| November 13, 2025 | $8.91 |
| November 12, 2025 | $9.02 |
| November 11, 2025 | $9.02 |
| November 10, 2025 | $9.04 |
| November 7, 2025 | $8.89 |
| November 6, 2025 | $8.92 |
| November 5, 2025 | $8.90 |
| November 4, 2025 | $9.02 |
| November 3, 2025 | $8.95 |
| October 31, 2025 | $8.82 |
| October 30, 2025 | $8.87 |
| October 29, 2025 | $9.53 |
| October 28, 2025 | $9.13 |
| October 27, 2025 | $9.05 |
| October 24, 2025 | $8.96 |
| October 23, 2025 | $8.84 |
| October 22, 2025 | $8.83 |
| October 21, 2025 | $8.78 |
| October 20, 2025 | $8.74 |
| October 17, 2025 | $8.68 |
| October 16, 2025 | $8.82 |
| October 15, 2025 | $8.78 |
| October 14, 2025 | $8.87 |
| October 13, 2025 | $9.02 |
| October 10, 2025 | $9.11 |
| October 9, 2025 | $9.01 |
| October 8, 2025 | $9.03 |
| October 7, 2025 | $9.15 |
| October 6, 2025 | $9.19 |
At a glance
The company
Data#3 Limited provides information technology services and solutions in Australia.
Dividend
Last ex-dividend on September 15, 2026
Where the price stands
52-wk low$6.42
$13.71
52-wk high$14.03
−2.28% from the high
Performance
| Stock | S&P/ASX 200 | |
|---|---|---|
| 1 month | +27.30% | −3.30% |
| Year to date | +52.16% | −0.37% |
| 1 year | +49.18% | −2.95% |
Analysts · 9 analysts
Average target$10.95−20.12% vs. price
Buy 0 · Hold 7 · Sell 2 · Hold
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $2.11B
- P/E
- 38.9
- EPS
- $0.35
- Volume
- 752.87K
- Dividend yield
- 2.68%
More on Data#3
Where it belongs
Similar companies
Technology sector: companies in the same industry and close in size.
