Australia markets closed

Domain Holdings Australia Limited (DHG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.33+0.02 (+0.38%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20215.325.345.235.335.33671,667
02 Dec 20215.295.395.165.315.31932,292
01 Dec 20215.255.315.195.205.20916,722
30 Nov 20215.275.425.275.335.33578,026
29 Nov 20215.305.375.305.305.30769,585
26 Nov 20215.435.465.375.385.38528,521
25 Nov 20215.495.545.415.425.42420,289
24 Nov 20215.375.475.365.415.41349,170
23 Nov 20215.535.565.405.425.421,377,367
22 Nov 20215.715.735.635.655.65589,527
19 Nov 20215.695.735.605.705.70440,429
18 Nov 20215.715.735.615.695.69582,462
17 Nov 20215.755.755.655.695.69472,139
16 Nov 20215.655.675.575.655.65536,104
15 Nov 20215.565.635.545.615.61463,029
12 Nov 20215.455.595.455.515.51617,571
11 Nov 20215.385.495.345.415.41798,383
10 Nov 20215.495.505.365.395.39839,643
09 Nov 20215.605.685.495.535.53632,511
08 Nov 20216.016.015.545.595.591,271,027
05 Nov 20215.556.035.475.975.971,580,680
04 Nov 20215.795.895.775.835.83774,466
03 Nov 20215.895.895.765.805.801,080,824
02 Nov 20215.785.865.755.845.84451,880
01 Nov 20215.835.865.745.785.78677,761
29 Oct 20215.815.815.705.725.72356,974
28 Oct 20215.815.835.785.795.79287,620
27 Oct 20215.905.955.795.845.84512,320
26 Oct 20215.785.905.785.885.88406,596
25 Oct 20215.865.875.715.765.76488,587
22 Oct 20215.785.865.785.845.84406,650
21 Oct 20215.685.805.665.765.76911,516
20 Oct 20215.735.805.635.725.72849,828
19 Oct 20215.635.765.635.685.68319,071
18 Oct 20215.755.785.615.635.63385,124
15 Oct 20215.745.785.655.715.71584,332
14 Oct 20215.745.755.665.715.71514,813
13 Oct 20215.425.595.415.595.59490,679
12 Oct 20215.405.525.405.515.51457,283
11 Oct 20215.475.605.355.535.53564,929
08 Oct 20215.575.655.515.645.64669,613
07 Oct 20215.485.505.385.455.45625,680
06 Oct 20215.405.475.345.375.37803,156
05 Oct 20215.375.425.305.365.36716,058
04 Oct 20215.515.615.475.505.50484,782
01 Oct 20215.515.625.445.515.51977,571
30 Sept 20215.555.665.555.655.651,007,932
29 Sept 20215.725.765.585.685.681,209,192
28 Sept 20215.685.785.545.755.751,239,945
27 Sept 20215.855.895.585.735.732,235,941
24 Sept 20215.775.805.675.785.781,258,862
23 Sept 20215.525.745.465.695.691,661,652
22 Sept 20215.275.515.225.465.461,247,264
21 Sept 20215.175.325.155.315.31839,400
20 Sept 20215.355.395.245.245.24767,514
17 Sept 20215.305.425.245.385.382,407,297
16 Sept 20215.235.295.195.255.25945,319
15 Sept 20215.185.255.135.255.25832,305
14 Sept 20215.115.225.105.135.13550,505
13 Sept 20215.195.255.115.195.19575,558
10 Sept 20215.175.255.175.215.21642,727
09 Sept 20215.205.285.155.195.19618,635
08 Sept 20215.365.385.245.305.301,437,375
07 Sept 20215.535.535.385.425.42813,028
06 Sept 20215.465.535.415.535.53404,643
03 Sept 20215.475.495.415.465.46353,621
02 Sept 20215.405.455.395.455.451,137,694
01 Sept 20215.375.425.305.405.40316,728
31 Aug 20215.405.445.325.415.41693,504
30 Aug 20215.295.415.235.355.351,281,055
27 Aug 20215.185.255.145.245.24606,538
26 Aug 20215.275.335.175.195.191,024,998
25 Aug 20215.235.325.165.295.29954,013
24 Aug 20215.155.245.105.155.15979,400
23 Aug 20214.945.154.915.095.09848,568
23 Aug 20210.04 Dividend
20 Aug 20215.105.114.935.004.96748,764
19 Aug 20215.035.194.945.055.012,277,403
18 Aug 20215.195.224.955.195.153,237,596
17 Aug 20214.554.954.454.894.852,994,695
16 Aug 20214.674.744.634.674.63683,044
13 Aug 20214.724.784.654.674.632,495,975
12 Aug 20214.604.664.554.654.612,792,878
11 Aug 20214.634.684.594.594.551,802,896
10 Aug 20214.654.694.584.634.591,434,074
09 Aug 20214.644.714.564.574.53930,984
06 Aug 20214.884.894.454.624.587,598,418
05 Aug 20214.884.904.844.864.82381,852
04 Aug 20214.934.954.874.894.85309,975
03 Aug 20214.934.994.894.904.86667,799
02 Aug 20215.005.044.924.934.89350,781
30 July 20214.904.954.864.864.82881,885
29 July 20214.925.004.864.954.911,018,221
28 July 20214.804.824.724.724.68619,085
27 July 20214.884.914.804.814.77514,865
26 July 20214.974.974.864.884.84652,303
23 July 20214.985.004.914.924.881,168,326
22 July 20215.025.044.964.974.93373,719
21 July 20215.045.044.934.944.90334,325
20 July 20214.895.014.884.954.91362,712
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...