Australia markets closed

DevEx Resources Limited (DEV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.28000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20240.27500.28000.26500.28000.2800545,321
18 July 20240.28000.28500.27500.28000.2800733,711
17 July 20240.30000.30500.28500.28500.2850629,250
16 July 2024------
15 July 20240.29750.29750.28500.29500.2950336,234
12 July 20240.30000.30000.29500.29500.2950230,446
11 July 20240.30000.30500.30000.30500.3050393,934
10 July 20240.28500.29000.28000.28500.2850334,259
09 July 20240.30000.30000.28000.28500.28501,027,425
08 July 20240.30500.31500.30500.30500.3050324,592
05 July 20240.30500.31000.30000.30500.3050342,008
04 July 20240.30500.31500.29500.30500.3050272,487
03 July 20240.29500.30000.29500.30000.3000103,582
02 July 20240.30000.31000.29000.29000.2900437,278
01 July 20240.31500.31500.29750.30000.3000234,709
28 June 20240.29500.31500.29500.31500.3150645,899
27 June 20240.30000.30000.29000.30000.3000246,438
26 June 20240.28500.30000.28000.30000.3000656,333
25 June 20240.29000.30000.28000.28500.28501,284,865
24 June 20240.30500.31500.29000.29000.2900998,931
21 June 20240.31000.32000.30000.30500.3050491,998
20 June 20240.31000.32000.31000.31500.3150176,408
19 June 20240.33000.33500.31000.31500.3150997,146
18 June 20240.33500.33500.32000.33000.3300340,939
17 June 20240.35000.35000.33500.34000.3400474,882
14 June 20240.36500.37000.35500.35500.3550485,173
13 June 20240.37000.37000.35500.36500.3650527,916
12 June 20240.37000.37000.34500.37000.3700578,933
11 June 20240.38000.38000.34000.37000.3700695,816
07 June 20240.37500.37500.36500.37500.3750398,731
06 June 20240.36000.38000.34500.37000.3700788,850
05 June 20240.37500.37500.36000.36500.3650299,691
04 June 20240.42000.43500.38000.38000.3800679,871
03 June 20240.41500.42500.40500.42500.4250494,368
31 May 20240.41000.42500.41000.41000.4100548,039
30 May 20240.40500.41500.39500.41000.4100441,355
29 May 20240.40500.43000.40000.42000.4200881,819
28 May 20240.43000.45000.40000.42500.42501,527,610
27 May 20240.37000.43000.37000.42500.42504,013,749
24 May 20240.36000.37500.35000.37500.3750486,096
23 May 20240.37500.37500.36000.36000.3600249,019
22 May 20240.38000.38500.37000.37500.3750880,961
21 May 20240.39500.40000.38000.38500.3850579,822
20 May 20240.36500.39500.36500.39000.39001,742,257
17 May 20240.35000.37000.35000.36500.3650851,085
16 May 20240.35000.36000.35000.35500.3550667,030
15 May 20240.34000.36500.34000.35000.35002,040,343
14 May 20240.34000.34500.33500.34500.3450333,308
13 May 20240.35000.35000.33000.34000.34001,066,103
10 May 20240.30000.35000.30000.35000.35003,618,809
09 May 20240.30000.30250.29000.29000.2900996,892
08 May 20240.29500.30500.29000.30500.3050651,047
07 May 20240.30000.30500.29500.30000.3000383,301
06 May 20240.30000.30000.29000.30000.3000423,146
03 May 20240.30000.30000.29000.30000.3000449,744
02 May 20240.30500.31000.29500.30000.3000259,667
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...