Deep Yellow Limited (DYL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 1.6350 | 1.6600 | 1.5800 | 1.6150 | 1.6150 | 3,297,630 |
| 29 May 2024 | 1.6700 | 1.6900 | 1.6400 | 1.6400 | 1.6400 | 3,689,257 |
| 28 May 2024 | 1.6300 | 1.6350 | 1.5650 | 1.6200 | 1.6200 | 2,949,469 |
| 27 May 2024 | 1.6950 | 1.7050 | 1.6225 | 1.6400 | 1.6400 | 2,345,099 |
| 24 May 2024 | 1.6900 | 1.6950 | 1.6300 | 1.6450 | 1.6450 | 4,264,539 |
| 23 May 2024 | 1.7500 | 1.7600 | 1.6950 | 1.7050 | 1.7050 | 4,179,861 |
| 22 May 2024 | 1.7800 | 1.8250 | 1.7800 | 1.8000 | 1.8000 | 5,548,855 |
| 21 May 2024 | 1.7300 | 1.7825 | 1.7300 | 1.7450 | 1.7450 | 4,375,174 |
| 20 May 2024 | 1.7200 | 1.8000 | 1.7075 | 1.7150 | 1.7150 | 7,657,431 |
| 17 May 2024 | 1.6700 | 1.6950 | 1.6300 | 1.6550 | 1.6550 | 3,264,179 |
| 16 May 2024 | 1.6550 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 3,039,348 |
| 15 May 2024 | 1.6500 | 1.6850 | 1.6350 | 1.6550 | 1.6550 | 4,470,095 |
| 14 May 2024 | 1.6500 | 1.6550 | 1.6100 | 1.6200 | 1.6200 | 3,779,526 |
| 13 May 2024 | 1.6450 | 1.7000 | 1.6400 | 1.6650 | 1.6650 | 3,877,934 |
| 10 May 2024 | 1.6600 | 1.7150 | 1.6500 | 1.6750 | 1.6750 | 5,581,037 |
| 09 May 2024 | 1.6200 | 1.6325 | 1.5950 | 1.6150 | 1.6150 | 4,215,819 |
| 08 May 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 2,546,855 |
| 07 May 2024 | 1.6350 | 1.6800 | 1.6300 | 1.6750 | 1.6750 | 4,175,783 |
| 06 May 2024 | 1.6050 | 1.6350 | 1.5800 | 1.6150 | 1.6150 | 5,251,717 |
| 03 May 2024 | 1.5800 | 1.5925 | 1.5450 | 1.5700 | 1.5700 | 3,810,046 |
| 02 May 2024 | 1.4950 | 1.5775 | 1.4850 | 1.5600 | 1.5600 | 4,856,084 |
| 01 May 2024 | 1.4050 | 1.5600 | 1.3950 | 1.5500 | 1.5500 | 8,636,801 |
| 30 Apr 2024 | 1.4400 | 1.4725 | 1.4350 | 1.4550 | 1.4550 | 4,235,606 |
| 29 Apr 2024 | 1.3550 | 1.4300 | 1.3500 | 1.4300 | 1.4300 | 4,729,721 |
| 26 Apr 2024 | 1.3600 | 1.3600 | 1.3250 | 1.3250 | 1.3250 | 3,261,330 |
| 24 Apr 2024 | 1.3800 | 1.3925 | 1.3550 | 1.3650 | 1.3650 | 2,818,530 |
| 23 Apr 2024 | 1.3950 | 1.4100 | 1.3500 | 1.3550 | 1.3550 | 3,239,192 |
| 22 Apr 2024 | 1.3500 | 1.4050 | 1.3500 | 1.3950 | 1.3950 | 3,047,222 |
| 19 Apr 2024 | 1.3350 | 1.3800 | 1.3350 | 1.3500 | 1.3500 | 6,413,639 |
| 18 Apr 2024 | 1.3200 | 1.3750 | 1.3200 | 1.3350 | 1.3350 | 3,031,555 |
| 17 Apr 2024 | 1.3750 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 6,038,747 |
| 16 Apr 2024 | 1.4600 | 1.4650 | 1.3550 | 1.3800 | 1.3800 | 7,299,834 |
| 15 Apr 2024 | 1.4500 | 1.5150 | 1.4500 | 1.5050 | 1.5050 | 5,092,162 |
| 12 Apr 2024 | 1.4450 | 1.5200 | 1.4400 | 1.5200 | 1.5200 | 6,139,036 |
| 11 Apr 2024 | 1.4100 | 1.4450 | 1.4100 | 1.4250 | 1.4250 | 3,736,673 |
| 10 Apr 2024 | 1.4000 | 1.4050 | 1.3800 | 1.4000 | 1.4000 | 2,750,153 |
| 09 Apr 2024 | 1.3850 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 2,145,739 |
| 08 Apr 2024 | 1.3850 | 1.3850 | 1.3550 | 1.3850 | 1.3850 | 2,193,451 |
| 05 Apr 2024 | 1.3950 | 1.4000 | 1.3550 | 1.3900 | 1.3900 | 5,529,110 |
| 04 Apr 2024 | 1.4350 | 1.4450 | 1.4200 | 1.4450 | 1.4450 | 4,680,237 |
| 03 Apr 2024 | 1.3800 | 1.4100 | 1.3550 | 1.3900 | 1.3900 | 4,756,212 |
| 02 Apr 2024 | 1.3900 | 1.4200 | 1.3675 | 1.3750 | 1.3750 | 5,295,936 |
| 28 Mar 2024 | 1.3200 | 1.3575 | 1.3100 | 1.3350 | 1.3350 | 9,032,440 |
| 27 Mar 2024 | 1.3200 | 1.3450 | 1.3125 | 1.3200 | 1.3200 | 3,434,646 |
| 26 Mar 2024 | 1.3250 | 1.3500 | 1.3075 | 1.3400 | 1.3400 | 3,720,833 |
| 25 Mar 2024 | 1.3950 | 1.4000 | 1.3450 | 1.3650 | 1.3650 | 3,026,246 |
| 22 Mar 2024 | 1.3700 | 1.4050 | 1.3550 | 1.3950 | 1.3950 | 4,019,387 |
| 21 Mar 2024 | 1.3400 | 1.4025 | 1.3400 | 1.3900 | 1.3900 | 7,232,839 |
| 20 Mar 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 12,367,420 |
| 19 Mar 2024 | 1.2500 | 1.2900 | 1.2200 | 1.2250 | 1.2250 | 3,177,745 |
| 18 Mar 2024 | 1.1950 | 1.2350 | 1.1950 | 1.2250 | 1.2250 | 8,127,741 |
| 15 Mar 2024 | 1.1500 | 1.2150 | 1.1500 | 1.1850 | 1.1850 | 37,184,842 |
| 14 Mar 2024 | 1.1800 | 1.1900 | 1.1350 | 1.1600 | 1.1600 | 8,849,216 |
| 13 Mar 2024 | 1.2050 | 1.2300 | 1.1850 | 1.2250 | 1.2250 | 2,897,411 |
| 12 Mar 2024 | 1.2100 | 1.2325 | 1.1625 | 1.2200 | 1.2200 | 7,551,472 |
| 11 Mar 2024 | 1.2400 | 1.2500 | 1.2050 | 1.2150 | 1.2150 | 10,292,518 |
| 08 Mar 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 07 Mar 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 06 Mar 2024 | 1.2900 | 1.3225 | 1.2750 | 1.2750 | 1.2750 | 1,845,868 |
| 05 Mar 2024 | 1.2900 | 1.3100 | 1.2500 | 1.2950 | 1.2950 | 3,325,301 |
| 04 Mar 2024 | 1.3200 | 1.3650 | 1.3200 | 1.3200 | 1.3200 | 4,781,117 |
| 01 Mar 2024 | 1.3250 | 1.3250 | 1.2500 | 1.2600 | 1.2600 | 7,816,785 |
| 29 Feb 2024 | 1.2900 | 1.3600 | 1.2800 | 1.3600 | 1.3600 | 8,202,568 |
| 28 Feb 2024 | 1.2900 | 1.3350 | 1.2900 | 1.3200 | 1.3200 | 5,750,215 |
| 27 Feb 2024 | 1.2700 | 1.2975 | 1.2500 | 1.2500 | 1.2500 | 3,694,362 |
| 26 Feb 2024 | 1.2500 | 1.2800 | 1.2350 | 1.2650 | 1.2650 | 3,822,739 |
| 23 Feb 2024 | 1.3150 | 1.3200 | 1.2675 | 1.2700 | 1.2700 | 6,276,351 |
| 22 Feb 2024 | 1.3500 | 1.3650 | 1.3275 | 1.3300 | 1.3300 | 3,550,224 |
| 21 Feb 2024 | 1.4150 | 1.4200 | 1.3325 | 1.3450 | 1.3450 | 6,394,539 |
| 20 Feb 2024 | 1.5350 | 1.5350 | 1.4500 | 1.4750 | 1.4750 | 2,831,743 |
| 19 Feb 2024 | 1.4650 | 1.5400 | 1.4650 | 1.5200 | 1.5200 | 4,597,793 |
| 16 Feb 2024 | 1.4950 | 1.5050 | 1.4450 | 1.4750 | 1.4750 | 2,609,504 |
| 15 Feb 2024 | 1.4800 | 1.5050 | 1.4550 | 1.4800 | 1.4800 | 2,920,050 |
| 14 Feb 2024 | 1.4200 | 1.4775 | 1.4150 | 1.4700 | 1.4700 | 3,877,915 |
| 13 Feb 2024 | 1.4850 | 1.5300 | 1.4700 | 1.4850 | 1.4850 | 3,617,380 |
| 12 Feb 2024 | 1.5200 | 1.5500 | 1.4650 | 1.4750 | 1.4750 | 3,963,386 |
| 09 Feb 2024 | 1.5300 | 1.5600 | 1.4200 | 1.5100 | 1.5100 | 14,034,313 |
| 08 Feb 2024 | 1.6200 | 1.6800 | 1.6050 | 1.6750 | 1.6750 | 4,591,485 |
| 07 Feb 2024 | 1.5850 | 1.6325 | 1.5400 | 1.6200 | 1.6200 | 4,901,981 |
| 06 Feb 2024 | 1.6100 | 1.6200 | 1.5600 | 1.6150 | 1.6150 | 3,794,035 |
| 05 Feb 2024 | 1.6600 | 1.6650 | 1.5800 | 1.6100 | 1.6100 | 4,883,162 |
| 02 Feb 2024 | 1.6000 | 1.7625 | 1.5800 | 1.6800 | 1.6800 | 17,693,704 |
| 01 Feb 2024 | 1.4500 | 1.5050 | 1.4325 | 1.4900 | 1.4900 | 3,473,706 |
| 31 Jan 2024 | 1.4500 | 1.5050 | 1.4400 | 1.4600 | 1.4600 | 8,023,413 |
| 30 Jan 2024 | 1.3950 | 1.4350 | 1.3750 | 1.4050 | 1.4050 | 4,937,522 |
| 29 Jan 2024 | 1.3550 | 1.3600 | 1.3025 | 1.3400 | 1.3400 | 5,609,977 |
| 25 Jan 2024 | 1.4100 | 1.4300 | 1.3750 | 1.3950 | 1.3950 | 3,667,479 |
| 24 Jan 2024 | 1.4200 | 1.4350 | 1.4000 | 1.4150 | 1.4150 | 3,321,486 |
| 23 Jan 2024 | 1.3800 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 3,755,120 |
| 22 Jan 2024 | 1.4950 | 1.5000 | 1.3800 | 1.3900 | 1.3900 | 4,094,575 |
| 19 Jan 2024 | 1.5500 | 1.5650 | 1.4500 | 1.4750 | 1.4750 | 9,724,584 |
| 18 Jan 2024 | 1.5400 | 1.5700 | 1.4400 | 1.5700 | 1.5700 | 7,868,381 |
| 17 Jan 2024 | 1.4800 | 1.5850 | 1.4750 | 1.5500 | 1.5500 | 9,055,409 |
| 16 Jan 2024 | 1.5000 | 1.5100 | 1.4450 | 1.5100 | 1.5100 | 10,730,021 |
| 15 Jan 2024 | 1.4050 | 1.5200 | 1.4050 | 1.5200 | 1.5200 | 9,005,639 |
| 12 Jan 2024 | 1.2800 | 1.3450 | 1.2800 | 1.3400 | 1.3400 | 8,115,695 |
| 11 Jan 2024 | 1.2300 | 1.2550 | 1.1900 | 1.2450 | 1.2450 | 4,819,240 |
| 10 Jan 2024 | 1.2100 | 1.2450 | 1.1950 | 1.2400 | 1.2400 | 7,110,453 |
| 09 Jan 2024 | 1.1500 | 1.1700 | 1.1425 | 1.1650 | 1.1650 | 3,601,445 |
| 08 Jan 2024 | 1.1400 | 1.2050 | 1.1350 | 1.1600 | 1.1600 | 4,871,168 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.