Dynamic Group Holdings Limited (DDB.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 11:06AM AEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 0.2050 | 0.2100 | 0.1950 | 0.1950 | 0.1950 | 34,084 |
| 29 Apr 2024 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 17,279 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 5,694 |
| 23 Apr 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 33,807 |
| 22 Apr 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 1,719 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 13,758 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.2300 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 68,360 |
| 15 Apr 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 35,596 |
| 12 Apr 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 22,500 |
| 11 Apr 2024 | 0.2150 | 0.2250 | 0.2150 | 0.2250 | 0.2250 | 4,121 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 47,206 |
| 05 Apr 2024 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 10,923 |
| 04 Apr 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 2,951 |
| 03 Apr 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 16,619 |
| 02 Apr 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 130 |
| 28 Mar 2024 | 0.1950 | 0.2000 | 0.1850 | 0.1850 | 0.1850 | 55,337 |
| 27 Mar 2024 | 0.1850 | 0.1850 | 0.1750 | 0.1750 | 0.1750 | 12,995 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.1900 | 0.1900 | 0.1750 | 0.1800 | 0.1800 | 19,923 |
| 22 Mar 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 7,352 |
| 21 Mar 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 10,500 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,500 |
| 18 Mar 2024 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 14,108 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 4,975 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.1800 | 0.1850 | 0.1800 | 0.1850 | 0.1850 | 19,500 |
| 08 Mar 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 5,400 |
| 07 Mar 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 62,111 |
| 06 Mar 2024 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 0.1650 | 5,453 |
| 05 Mar 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 18,611 |
| 04 Mar 2024 | 0.1650 | 0.1700 | 0.1650 | 0.1650 | 0.1650 | 27,557 |
| 01 Mar 2024 | 0.1800 | 0.1800 | 0.1650 | 0.1650 | 0.1650 | 96,665 |
| 29 Feb 2024 | 0.1950 | 0.2000 | 0.1800 | 0.1850 | 0.1850 | 65,366 |
| 28 Feb 2024 | 0.2000 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 15,548 |
| 27 Feb 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 5,000 |
| 26 Feb 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 31,730 |
| 23 Feb 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 2,684 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 23,728 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 23,318 |
| 31 Jan 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 36,400 |
| 30 Jan 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 10,500 |
| 29 Jan 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 80,410 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 5,508 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 5,000 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 11,600 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 17,500 |
| 20 Dec 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 25,451 |
| 19 Dec 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 9,360 |
| 18 Dec 2023 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 5,000 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 8,938 |
| 08 Dec 2023 | - | - | - | - | - | - |
| *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.