Australia markets open in 8 hours 29 minutes

DevEx Resources Limited (DEV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3100+0.0100 (+3.33%)
At close: 04:10PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.30000.31500.29500.31000.3100616,737
30 Apr 20240.30000.31000.29500.30000.3000939,879
29 Apr 20240.29000.29500.29000.29500.2950402,486
26 Apr 20240.28000.29500.28000.28500.2850437,769
24 Apr 20240.29000.30000.28500.28500.2850451,346
23 Apr 20240.30000.30000.28000.28500.28501,088,997
22 Apr 20240.30000.30500.29500.30000.3000219,920
19 Apr 20240.29500.30500.29000.30000.3000405,326
18 Apr 20240.28000.30000.28000.29500.2950276,823
17 Apr 20240.29000.29500.28000.29000.2900891,318
16 Apr 20240.30000.31000.29000.29000.2900701,354
15 Apr 20240.30500.31000.30000.31000.3100495,039
12 Apr 20240.30500.32000.30500.31000.3100771,731
11 Apr 20240.29500.31000.29500.31000.3100493,994
10 Apr 20240.30000.31500.29500.30500.30501,475,422
09 Apr 20240.30500.30500.28500.29000.2900546,104
08 Apr 20240.30000.30500.29500.30000.3000711,496
05 Apr 20240.30000.30500.28500.30000.3000873,040
04 Apr 20240.30500.31000.30000.30000.3000495,654
03 Apr 20240.30000.30000.29000.29500.2950292,257
02 Apr 20240.29500.30500.28500.30000.3000792,724
28 Mar 20240.28000.28500.28000.28000.2800135,325
27 Mar 20240.28000.28500.27500.28000.2800728,321
26 Mar 20240.27500.28500.27500.28000.2800308,684
25 Mar 20240.28500.29000.27500.27500.2750478,409
22 Mar 20240.30000.30000.28000.28000.28001,641,736
21 Mar 20240.30000.30500.29500.30000.3000709,655
20 Mar 20240.30000.30000.29000.29000.2900465,472
19 Mar 20240.31500.31500.29000.30000.30001,004,874
18 Mar 20240.31500.32000.31000.31500.31501,052,845
15 Mar 20240.31000.31750.30500.31500.3150538,316
14 Mar 20240.31000.31500.30500.31000.3100787,014
13 Mar 20240.30500.32000.30000.31000.3100174,433
12 Mar 20240.32000.32000.31000.32000.3200330,274
11 Mar 20240.32000.32000.30500.31500.31501,422,352
08 Mar 20240.32500.33000.31500.32000.3200683,203
07 Mar 20240.31500.32500.30500.31500.3150915,044
06 Mar 20240.31000.31500.31000.31500.3150158,973
05 Mar 20240.32000.32000.30500.31000.3100357,631
04 Mar 20240.33000.33000.32000.32500.3250304,811
01 Mar 20240.32000.34000.32000.33500.3350686,628
29 Feb 20240.32000.33000.31500.31500.3150377,258
28 Feb 20240.30500.32500.30500.32500.32501,207,401
27 Feb 20240.31000.31000.29000.31000.31002,028,061
26 Feb 20240.30000.32000.29500.31000.3100574,872
23 Feb 20240.30500.31000.30000.30000.3000362,893
22 Feb 20240.29500.31500.29500.30000.3000472,491
21 Feb 20240.30000.30500.28500.30000.30001,908,461
20 Feb 20240.32000.32000.30000.30500.3050454,253
19 Feb 20240.34500.37500.32500.32500.32501,203,044
16 Feb 20240.30000.35000.30000.34000.34002,899,982
15 Feb 20240.30000.31000.30000.30000.300078,040
14 Feb 20240.30500.30500.29500.29500.2950319,884
13 Feb 20240.31500.31500.30500.30500.3050447,511
12 Feb 20240.31500.32500.30500.30500.30501,742,772
09 Feb 20240.32000.33000.30500.33000.33001,376,217
08 Feb 20240.30000.33500.30000.33500.33503,929,056
07 Feb 20240.28000.30000.26750.29500.29502,228,381
06 Feb 20240.26500.26500.25750.26000.2600776,143
05 Feb 20240.27000.27000.26000.26500.2650417,627
02 Feb 20240.27500.27500.26500.27500.27501,139,384
01 Feb 20240.27000.27000.25500.26000.2600254,068
31 Jan 20240.25500.27000.25000.27000.27001,380,249
30 Jan 20240.26000.26500.25000.25000.2500173,485
29 Jan 20240.26500.27000.24500.25000.2500548,583
25 Jan 20240.26500.27500.26000.27000.2700508,399
24 Jan 20240.26000.27500.26000.26500.2650225,872
23 Jan 20240.27000.27500.25500.26500.26501,016,714
22 Jan 20240.29500.29500.26500.26500.2650566,431
19 Jan 20240.29000.29500.28000.29500.2950153,012
18 Jan 20240.30000.30000.28000.28500.2850193,661
17 Jan 20240.29500.30000.28000.30000.3000537,971
16 Jan 20240.31500.31500.29500.29500.2950419,566
15 Jan 20240.31500.32500.31500.31500.3150834,915
12 Jan 20240.29500.31500.29000.30000.30001,039,497
11 Jan 20240.29500.29500.28000.29000.2900242,475
10 Jan 20240.28000.30000.27500.29000.2900920,763
09 Jan 20240.28000.28000.27000.27500.2750128,999
08 Jan 20240.29000.29000.27000.28000.2800380,910
05 Jan 20240.30000.30000.28000.28500.2850227,769
04 Jan 20240.30000.30500.28000.30000.3000294,737
03 Jan 20240.27500.33500.26750.30000.30004,585,747
02 Jan 20240.24500.28500.24500.28000.28002,201,449
29 Dec 20230.24500.25500.24000.24000.2400262,750
28 Dec 20230.25000.25500.24000.24000.2400472,627
27 Dec 20230.24000.24500.23500.24500.2450619,704
22 Dec 20230.25000.25000.24000.24000.2400230,648
21 Dec 20230.24000.25000.24000.25000.2500212,089
20 Dec 20230.25000.25000.24000.24000.2400709,311
19 Dec 20230.24000.24500.24000.24500.2450133,481
18 Dec 20230.24000.25000.23500.24000.24001,355,183
15 Dec 20230.24500.25000.24000.24000.2400553,796
14 Dec 20230.24500.24500.23500.23500.2350426,958
13 Dec 20230.24500.25000.24500.24500.2450321,638
12 Dec 20230.26500.26500.24500.24500.2450518,184
11 Dec 20230.25500.26000.25000.26000.2600104,919
08 Dec 20230.25000.26000.24750.26000.2600302,554
07 Dec 20230.26000.26000.24000.25000.2500768,060
06 Dec 20230.27000.27000.24500.25500.25501,772,893
05 Dec 20230.26500.26500.24750.26500.2650324,143
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...