Australia markets close in 6 hours 7 minutes

DevEx Resources Limited (DEV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.13500.0000 (0.00%)
As of 04:10PM AEST. Market open.
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 20240.14000.14200.13000.13500.1350382,644
18 Sept 20240.15000.15000.13500.13500.1350803,154
17 Sept 20240.13500.15000.13500.15000.1500188,097
16 Sept 20240.13500.14000.13500.13500.1350320,418
13 Sept 20240.15000.15000.13000.13000.13001,225,883
12 Sept 20240.13000.14500.12500.14000.14002,117,265
11 Sept 20240.13000.13000.12500.12500.1250555,794
10 Sept 20240.13000.13250.11000.13000.13003,017,965
09 Sept 20240.14000.14000.13000.13000.13002,638,353
06 Sept 20240.16000.16000.14500.15000.1500724,288
05 Sept 20240.16500.17000.15500.15500.1550755,605
04 Sept 20240.16500.17000.16000.16500.1650510,912
03 Sept 20240.19000.19000.17500.17500.1750507,517
02 Sept 20240.19500.21000.19000.19500.1950350,366
30 Aug 20240.17000.19500.17000.19500.1950470,219
29 Aug 20240.17000.17500.16000.17000.1700864,714
28 Aug 20240.18000.18000.16500.17500.17501,405,631
27 Aug 20240.18500.19000.17500.18500.1850966,154
26 Aug 20240.20500.21000.18500.19000.19001,405,670
23 Aug 20240.19500.19500.19000.19500.1950165,212
22 Aug 20240.19500.20000.19000.19500.1950224,910
21 Aug 20240.20000.20000.19000.19000.1900150,606
20 Aug 20240.19500.20500.18500.20000.2000928,430
19 Aug 20240.19500.20500.19000.20500.2050146,339
16 Aug 20240.20000.20500.19500.19500.1950237,887
15 Aug 20240.20500.20500.20000.20000.200059,851
14 Aug 20240.20500.21000.20000.20000.2000158,137
13 Aug 20240.21000.21000.19000.20000.20001,174,537
12 Aug 20240.21000.21000.20000.20500.2050497,529
09 Aug 20240.22000.22000.21000.21000.2100502,388
08 Aug 20240.21500.22750.21000.21000.2100493,892
07 Aug 20240.22500.23000.21500.21500.2150456,772
06 Aug 20240.22000.23000.22000.22500.2250634,860
05 Aug 20240.24000.24000.22000.22000.22001,894,606
02 Aug 20240.24000.24500.24000.24000.2400280,604
01 Aug 20240.25250.26500.25250.26000.2600200,693
31 July 20240.25000.25000.23500.24000.2400296,815
30 July 20240.25500.25500.24500.25500.2550222,318
29 July 20240.26000.26000.25000.25000.250051,918
26 July 20240.25500.26000.25500.25500.2550147,224
25 July 20240.25000.26000.25000.25500.2550183,154
24 July 20240.26000.26000.25000.25500.2550405,521
23 July 20240.28000.28000.25500.25500.2550398,294
22 July 20240.27500.28000.26500.27500.2750281,165
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 20240.29000.29250.28500.28500.2850275,514
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...