Domain Holdings Australia Limited (DHG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.9900 | 2.9900 | 2.9250 | 2.9400 | 2.9400 | 424,577 |
| 24 Apr 2024 | 3.0600 | 3.0800 | 3.0000 | 3.0200 | 3.0200 | 733,854 |
| 23 Apr 2024 | 2.9900 | 3.0600 | 2.9800 | 3.0600 | 3.0600 | 757,748 |
| 22 Apr 2024 | 2.9400 | 3.0100 | 2.9300 | 2.9800 | 2.9800 | 1,023,901 |
| 19 Apr 2024 | 2.9500 | 2.9900 | 2.8900 | 2.9100 | 2.9100 | 615,100 |
| 18 Apr 2024 | 2.9500 | 3.0200 | 2.9500 | 3.0000 | 3.0000 | 408,598 |
| 17 Apr 2024 | 2.9900 | 3.0400 | 2.9700 | 3.0100 | 3.0100 | 272,656 |
| 16 Apr 2024 | 3.0200 | 3.0650 | 2.9950 | 3.0100 | 3.0100 | 1,352,904 |
| 15 Apr 2024 | 2.9800 | 3.0600 | 2.9300 | 3.0500 | 3.0500 | 729,625 |
| 12 Apr 2024 | 3.0900 | 3.1000 | 3.0100 | 3.0200 | 3.0200 | 883,213 |
| 11 Apr 2024 | 3.0900 | 3.1000 | 3.0500 | 3.0900 | 3.0900 | 679,329 |
| 10 Apr 2024 | 3.1700 | 3.2000 | 3.1300 | 3.1500 | 3.1500 | 433,678 |
| 09 Apr 2024 | 3.1600 | 3.1900 | 3.1400 | 3.1600 | 3.1600 | 656,380 |
| 08 Apr 2024 | 3.2000 | 3.2100 | 3.1600 | 3.1700 | 3.1700 | 611,608 |
| 05 Apr 2024 | 3.2100 | 3.2200 | 3.1600 | 3.1700 | 3.1700 | 446,173 |
| 04 Apr 2024 | 3.2200 | 3.2700 | 3.2000 | 3.2400 | 3.2400 | 756,858 |
| 03 Apr 2024 | 3.2500 | 3.2600 | 3.1400 | 3.1800 | 3.1800 | 1,388,481 |
| 02 Apr 2024 | 3.2500 | 3.3200 | 3.2400 | 3.3000 | 3.3000 | 682,977 |
| 28 Mar 2024 | 3.2600 | 3.2900 | 3.2500 | 3.2800 | 3.2800 | 2,161,167 |
| 27 Mar 2024 | 3.2400 | 3.2700 | 3.2400 | 3.2600 | 3.2600 | 478,909 |
| 26 Mar 2024 | 3.2500 | 3.2800 | 3.2300 | 3.2400 | 3.2400 | 417,865 |
| 25 Mar 2024 | 3.2600 | 3.3100 | 3.2500 | 3.2600 | 3.2600 | 380,772 |
| 22 Mar 2024 | 3.2500 | 3.2650 | 3.2200 | 3.2400 | 3.2400 | 2,573,726 |
| 21 Mar 2024 | 3.2600 | 3.3000 | 3.2300 | 3.2900 | 3.2900 | 450,055 |
| 20 Mar 2024 | 3.2600 | 3.2700 | 3.2000 | 3.2400 | 3.2400 | 305,880 |
| 19 Mar 2024 | 3.2000 | 3.2700 | 3.1900 | 3.2400 | 3.2400 | 516,147 |
| 18 Mar 2024 | 3.2000 | 3.2050 | 3.1700 | 3.1900 | 3.1900 | 437,186 |
| 15 Mar 2024 | 3.2300 | 3.2500 | 3.1550 | 3.2000 | 3.2000 | 560,979 |
| 14 Mar 2024 | 3.3600 | 3.3700 | 3.2500 | 3.2600 | 3.2600 | 348,563 |
| 13 Mar 2024 | 3.3600 | 3.3900 | 3.3400 | 3.3700 | 3.3700 | 397,611 |
| 12 Mar 2024 | 3.3000 | 3.4100 | 3.2800 | 3.3400 | 3.3400 | 3,851,046 |
| 11 Mar 2024 | 3.2700 | 3.3200 | 3.2600 | 3.3100 | 3.3100 | 1,360,859 |
| 08 Mar 2024 | 3.2600 | 3.3300 | 3.2300 | 3.3100 | 3.3100 | 925,243 |
| 07 Mar 2024 | 3.2500 | 3.2700 | 3.2000 | 3.2200 | 3.2200 | 1,491,414 |
| 06 Mar 2024 | 3.1900 | 3.2200 | 3.1300 | 3.2200 | 3.2200 | 962,938 |
| 05 Mar 2024 | 3.2400 | 3.2400 | 3.1600 | 3.2000 | 3.2000 | 1,575,624 |
| 04 Mar 2024 | 3.2600 | 3.3100 | 3.2300 | 3.2500 | 3.2500 | 375,584 |
| 01 Mar 2024 | 3.3500 | 3.3700 | 3.3000 | 3.3200 | 3.3200 | 320,242 |
| 29 Feb 2024 | 3.3300 | 3.3500 | 3.2700 | 3.3300 | 3.3300 | 703,571 |
| 28 Feb 2024 | 3.3600 | 3.3800 | 3.2500 | 3.3100 | 3.3100 | 518,518 |
| 27 Feb 2024 | 3.2900 | 3.3900 | 3.2800 | 3.3400 | 3.3400 | 7,521,755 |
| 26 Feb 2024 | 3.3300 | 3.4250 | 3.3100 | 3.3900 | 3.3900 | 2,868,762 |
| 23 Feb 2024 | 3.1700 | 3.3300 | 3.1700 | 3.3200 | 3.3200 | 665,436 |
| 22 Feb 2024 | 3.2100 | 3.2100 | 3.1400 | 3.1600 | 3.1600 | 1,358,599 |
| 21 Feb 2024 | 3.2700 | 3.2800 | 3.1600 | 3.1900 | 3.1900 | 1,040,389 |
| 20 Feb 2024 | 3.2600 | 3.3000 | 3.2300 | 3.2600 | 3.2600 | 1,521,073 |
| 20 Feb 2024 | 0.02 Dividend | |||||
| 19 Feb 2024 | 3.3100 | 3.3250 | 3.1900 | 3.2700 | 3.2500 | 2,382,774 |
| 16 Feb 2024 | 3.4700 | 3.5500 | 3.3200 | 3.3200 | 3.2997 | 1,207,559 |
| 15 Feb 2024 | 3.4600 | 3.5850 | 3.4600 | 3.5400 | 3.5183 | 1,405,543 |
| 14 Feb 2024 | 3.2800 | 3.3900 | 3.1700 | 3.3800 | 3.3593 | 3,789,332 |
| 13 Feb 2024 | 3.5100 | 3.5300 | 3.4450 | 3.4600 | 3.4388 | 676,577 |
| 12 Feb 2024 | 3.4700 | 3.5700 | 3.4700 | 3.5000 | 3.4786 | 528,591 |
| 09 Feb 2024 | 3.4100 | 3.4900 | 3.4100 | 3.4600 | 3.4388 | 565,882 |
| 08 Feb 2024 | 3.4700 | 3.4700 | 3.3850 | 3.4000 | 3.3792 | 595,260 |
| 07 Feb 2024 | 3.4700 | 3.5200 | 3.4300 | 3.4500 | 3.4289 | 786,094 |
| 06 Feb 2024 | 3.4000 | 3.4500 | 3.4000 | 3.4100 | 3.3891 | 457,383 |
| 05 Feb 2024 | 3.3500 | 3.5000 | 3.3500 | 3.4500 | 3.4289 | 360,557 |
| 02 Feb 2024 | 3.3700 | 3.4400 | 3.3400 | 3.4200 | 3.3991 | 428,421 |
| 01 Feb 2024 | 3.3400 | 3.3650 | 3.3050 | 3.3400 | 3.3196 | 1,111,369 |
| 31 Jan 2024 | 3.3900 | 3.3900 | 3.3100 | 3.3700 | 3.3494 | 647,025 |
| 30 Jan 2024 | 3.3000 | 3.3750 | 3.2700 | 3.3500 | 3.3295 | 808,546 |
| 29 Jan 2024 | 3.2600 | 3.2800 | 3.2250 | 3.2600 | 3.2401 | 1,189,957 |
| 25 Jan 2024 | 3.2900 | 3.2900 | 3.2250 | 3.2500 | 3.2301 | 590,349 |
| 24 Jan 2024 | 3.3100 | 3.3100 | 3.2400 | 3.2600 | 3.2401 | 506,403 |
| 23 Jan 2024 | 3.2700 | 3.3100 | 3.2300 | 3.3000 | 3.2798 | 906,881 |
| 22 Jan 2024 | 3.2900 | 3.2900 | 3.2000 | 3.2500 | 3.2301 | 779,721 |
| 19 Jan 2024 | 3.2600 | 3.2800 | 3.2300 | 3.2500 | 3.2301 | 380,509 |
| 18 Jan 2024 | 3.1700 | 3.2700 | 3.1700 | 3.2200 | 3.2003 | 810,007 |
| 17 Jan 2024 | 3.2900 | 3.3200 | 3.1900 | 3.2100 | 3.1904 | 1,079,201 |
| 16 Jan 2024 | 3.3700 | 3.3900 | 3.2900 | 3.3200 | 3.2997 | 1,025,281 |
| 15 Jan 2024 | 3.4600 | 3.4600 | 3.4200 | 3.4300 | 3.4090 | 21,520 |
| 12 Jan 2024 | 3.4200 | 3.4950 | 3.4000 | 3.4500 | 3.4289 | 462,339 |
| 11 Jan 2024 | 3.4700 | 3.4900 | 3.3900 | 3.4600 | 3.4388 | 600,982 |
| 10 Jan 2024 | 3.3700 | 3.4100 | 3.3400 | 3.4100 | 3.3891 | 873,247 |
| 09 Jan 2024 | 3.3300 | 3.3700 | 3.3000 | 3.3700 | 3.3494 | 2,014,920 |
| 08 Jan 2024 | 3.3100 | 3.3100 | 3.2400 | 3.2800 | 3.2599 | 405,279 |
| 05 Jan 2024 | 3.3300 | 3.3400 | 3.2850 | 3.3000 | 3.2798 | 581,495 |
| 04 Jan 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3300 | 3.3096 | 324,845 |
| 03 Jan 2024 | 3.4100 | 3.4300 | 3.3500 | 3.3600 | 3.3394 | 573,303 |
| 02 Jan 2024 | 3.4400 | 3.4800 | 3.4100 | 3.4300 | 3.4090 | 348,253 |
| 29 Dec 2023 | 3.4900 | 3.4900 | 3.4300 | 3.4500 | 3.4289 | 310,739 |
| 28 Dec 2023 | 3.5200 | 3.5400 | 3.4500 | 3.4800 | 3.4587 | 326,946 |
| 27 Dec 2023 | 3.5900 | 3.6100 | 3.4600 | 3.4900 | 3.4687 | 340,878 |
| 22 Dec 2023 | 3.4700 | 3.4800 | 3.4200 | 3.4700 | 3.4488 | 548,710 |
| 21 Dec 2023 | 3.4000 | 3.4600 | 3.3200 | 3.4600 | 3.4388 | 1,100,543 |
| 20 Dec 2023 | 3.3300 | 3.4100 | 3.3250 | 3.4100 | 3.3891 | 1,606,420 |
| 19 Dec 2023 | 3.3000 | 3.3450 | 3.2300 | 3.3000 | 3.2798 | 4,762,719 |
| 18 Dec 2023 | 3.2100 | 3.3000 | 3.1800 | 3.2400 | 3.2202 | 1,600,459 |
| 15 Dec 2023 | 3.3200 | 3.3200 | 3.1800 | 3.2400 | 3.2202 | 8,219,723 |
| 14 Dec 2023 | 3.3200 | 3.3200 | 3.2500 | 3.2500 | 3.2301 | 2,790,058 |
| 13 Dec 2023 | 3.3300 | 3.3300 | 3.2400 | 3.2600 | 3.2401 | 1,447,039 |
| 12 Dec 2023 | 3.3600 | 3.3600 | 3.3200 | 3.3300 | 3.3096 | 1,474,255 |
| 11 Dec 2023 | 3.4200 | 3.4350 | 3.3500 | 3.3500 | 3.3295 | 498,613 |
| 08 Dec 2023 | 3.3500 | 3.3800 | 3.3000 | 3.3800 | 3.3593 | 463,814 |
| 07 Dec 2023 | 3.3600 | 3.4100 | 3.3400 | 3.3600 | 3.3394 | 790,378 |
| 06 Dec 2023 | 3.3500 | 3.4100 | 3.3100 | 3.3600 | 3.3394 | 782,518 |
| 05 Dec 2023 | 3.3700 | 3.4200 | 3.3200 | 3.3300 | 3.3096 | 287,695 |
| 04 Dec 2023 | 3.4800 | 3.4800 | 3.3950 | 3.4200 | 3.3991 | 629,607 |
| 01 Dec 2023 | 3.4000 | 3.4700 | 3.3900 | 3.4200 | 3.3991 | 481,419 |
| *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.