Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

DevEx Resources Limited (DEV.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3200

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

23 Sept 2022 - 23 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	0.3200	0.3300	0.3100	0.3200	0.3200	361,980
21 Sept 2023	0.3225	0.3225	0.3100	0.3200	0.3200	583,412
20 Sept 2023	0.3300	0.3400	0.3200	0.3200	0.3200	808,903
19 Sept 2023	0.3500	0.3500	0.3300	0.3400	0.3400	1,539,321
18 Sept 2023	0.4100	0.4200	0.3450	0.3600	0.3600	2,959,268
15 Sept 2023	0.3850	0.3850	0.3850	0.3850	0.3850	-
14 Sept 2023	0.3450	0.4100	0.3450	0.3850	0.3850	1,878,783
13 Sept 2023	0.3450	0.3450	0.3350	0.3400	0.3400	207,545
12 Sept 2023	0.3350	0.3400	0.3350	0.3350	0.3350	153,413
11 Sept 2023	0.3450	0.3450	0.3350	0.3350	0.3350	125,440
08 Sept 2023	0.3350	0.3450	0.3350	0.3350	0.3350	92,105
07 Sept 2023	0.3350	0.3500	0.3350	0.3350	0.3350	289,934
06 Sept 2023	0.3500	0.3500	0.3350	0.3350	0.3350	162,559
05 Sept 2023	0.3550	0.3550	0.3350	0.3450	0.3450	246,463
04 Sept 2023	0.3500	0.3550	0.3350	0.3500	0.3500	482,666
01 Sept 2023	0.3500	0.3500	0.3250	0.3250	0.3250	241,895
31 Aug 2023	0.3550	0.3550	0.3400	0.3450	0.3450	133,984
30 Aug 2023	0.3500	0.3550	0.3450	0.3550	0.3550	588,282
29 Aug 2023	0.3400	0.3600	0.3400	0.3500	0.3500	694,438
28 Aug 2023	0.3450	0.3500	0.3400	0.3400	0.3400	511,717
25 Aug 2023	0.3400	0.3450	0.3350	0.3450	0.3450	650,696
24 Aug 2023	0.3200	0.3400	0.3200	0.3400	0.3400	788,309
23 Aug 2023	0.3050	0.3200	0.3050	0.3200	0.3200	364,380
22 Aug 2023	0.3050	0.3100	0.2950	0.2950	0.2950	385,803
21 Aug 2023	0.3100	0.3150	0.2850	0.2850	0.2850	657,576
18 Aug 2023	0.3250	0.3300	0.3050	0.3050	0.3050	325,970
17 Aug 2023	0.3350	0.3350	0.3100	0.3200	0.3200	332,493
16 Aug 2023	0.3350	0.3400	0.3200	0.3400	0.3400	172,282
15 Aug 2023	0.3450	0.3450	0.3200	0.3350	0.3350	465,899
14 Aug 2023	0.3600	0.3600	0.3300	0.3450	0.3450	639,763
11 Aug 2023	0.3550	0.3600	0.3450	0.3550	0.3550	862,005
10 Aug 2023	0.3300	0.3550	0.3200	0.3450	0.3450	964,264
09 Aug 2023	0.3300	0.3350	0.3200	0.3250	0.3250	232,746
08 Aug 2023	0.3300	0.3400	0.3250	0.3300	0.3300	440,439
07 Aug 2023	0.3150	0.3300	0.3150	0.3250	0.3250	223,242
04 Aug 2023	0.3200	0.3250	0.3150	0.3150	0.3150	146,928
03 Aug 2023	0.3250	0.3250	0.3150	0.3150	0.3150	195,361
02 Aug 2023	0.3200	0.3250	0.3200	0.3250	0.3250	129,666
01 Aug 2023	0.3250	0.3250	0.3150	0.3200	0.3200	231,411
31 July 2023	0.3250	0.3300	0.3200	0.3200	0.3200	169,010
28 July 2023	0.3350	0.3450	0.3350	0.3400	0.3400	278,127
27 July 2023	0.3250	0.3450	0.3250	0.3350	0.3350	473,639
26 July 2023	0.3350	0.3350	0.3150	0.3200	0.3200	352,919
25 July 2023	0.3350	0.3350	0.3150	0.3300	0.3300	541,637
24 July 2023	0.3250	0.3300	0.3200	0.3250	0.3250	167,359
21 July 2023	0.3400	0.3400	0.3200	0.3250	0.3250	266,448
20 July 2023	0.3400	0.3400	0.3300	0.3400	0.3400	189,250
19 July 2023	0.3350	0.3450	0.3250	0.3450	0.3450	498,000
18 July 2023	0.3350	0.3400	0.3250	0.3400	0.3400	337,576
17 July 2023	0.3250	0.3450	0.3200	0.3450	0.3450	1,559,052
14 July 2023	0.2800	0.3100	0.2800	0.3100	0.3100	892,606
13 July 2023	0.2850	0.2850	0.2750	0.2800	0.2800	255,972
12 July 2023	0.2950	0.2950	0.2850	0.2850	0.2850	219,677
11 July 2023	0.2750	0.2950	0.2750	0.2950	0.2950	590,112
10 July 2023	0.2900	0.2950	0.2650	0.2650	0.2650	1,039,693
07 July 2023	0.2800	0.2800	0.2700	0.2700	0.2700	234,036
06 July 2023	0.2800	0.2900	0.2700	0.2850	0.2850	536,753
05 July 2023	0.2850	0.2900	0.2750	0.2750	0.2750	314,155
04 July 2023	0.2950	0.2950	0.2800	0.2950	0.2950	528,574
03 July 2023	0.2950	0.2950	0.2850	0.2850	0.2850	283,026
30 June 2023	0.2900	0.2950	0.2800	0.2950	0.2950	1,146,699
29 June 2023	0.3000	0.3050	0.2900	0.2950	0.2950	781,647
28 June 2023	0.2900	0.3000	0.2900	0.3000	0.3000	338,463
27 June 2023	0.3000	0.3000	0.2900	0.2950	0.2950	237,721
26 June 2023	0.3050	0.3100	0.2900	0.3000	0.3000	440,397
23 June 2023	0.3150	0.3200	0.3100	0.3100	0.3100	541,562
22 June 2023	0.3100	0.3150	0.3100	0.3150	0.3150	251,649
21 June 2023	0.3050	0.3100	0.3050	0.3100	0.3100	482,602
20 June 2023	0.3200	0.3200	0.3050	0.3150	0.3150	61,414
19 June 2023	0.3200	0.3450	0.3150	0.3150	0.3150	417,840
16 June 2023	0.3100	0.3200	0.3025	0.3200	0.3200	1,074,942
15 June 2023	0.3200	0.3200	0.3050	0.3100	0.3100	554,387
14 June 2023	0.3350	0.3350	0.3200	0.3250	0.3250	339,379
13 June 2023	0.3500	0.3500	0.3300	0.3400	0.3400	472,101
09 June 2023	0.3500	0.3500	0.3400	0.3450	0.3450	115,281
08 June 2023	0.3500	0.3500	0.3450	0.3500	0.3500	61,364
07 June 2023	0.3400	0.3500	0.3400	0.3500	0.3500	94,804
06 June 2023	0.3600	0.3600	0.3350	0.3400	0.3400	237,355
05 June 2023	0.3650	0.3750	0.3500	0.3500	0.3500	247,268
02 June 2023	0.3450	0.3600	0.3450	0.3600	0.3600	303,165
01 June 2023	0.3250	0.3400	0.3250	0.3400	0.3400	139,784
31 May 2023	0.3500	0.3500	0.3250	0.3250	0.3250	600,406
30 May 2023	0.3600	0.3650	0.3400	0.3400	0.3400	323,528
29 May 2023	0.3550	0.3700	0.3550	0.3650	0.3650	209,445
26 May 2023	0.3450	0.3600	0.3400	0.3500	0.3500	271,552
25 May 2023	0.3700	0.3700	0.3300	0.3400	0.3400	1,067,634
24 May 2023	0.3750	0.3750	0.3650	0.3700	0.3700	534,753
23 May 2023	0.3800	0.3900	0.3750	0.3750	0.3750	1,039,781
22 May 2023	0.3600	0.3800	0.3600	0.3650	0.3650	1,840,375
19 May 2023	0.3550	0.3650	0.3500	0.3600	0.3600	843,994
18 May 2023	0.3300	0.3500	0.3300	0.3500	0.3500	747,090
17 May 2023	0.3300	0.3350	0.3200	0.3300	0.3300	974,268
16 May 2023	0.3300	0.3450	0.3200	0.3250	0.3250	1,378,029
15 May 2023	0.3150	0.3250	0.3100	0.3100	0.3100	402,958
12 May 2023	0.3050	0.3200	0.3000	0.3150	0.3150	388,899
11 May 2023	0.3150	0.3150	0.3100	0.3100	0.3100	126,247
10 May 2023	0.3000	0.3150	0.3000	0.3150	0.3150	516,284
09 May 2023	0.2950	0.3000	0.2900	0.2950	0.2950	141,814
08 May 2023	0.3050	0.3050	0.2900	0.2900	0.2900	516,925
05 May 2023	0.3050	0.3050	0.3000	0.3000	0.3000	55,502
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,256.21-7.05(-0.02%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

DevEx Resources Limited (DEV.AX)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,256.21
-7.05(-0.02%)