Australia markets close in 1 hour 29 minutes

Djerriwarrh Investments Limited (DJW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.97000.0000 (0.00%)
As of 02:05PM AEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.97002.97002.95002.97002.9700106,063
18 Apr 20242.96002.99002.96002.97002.970071,312
17 Apr 20242.96002.98002.95002.95002.950041,499
16 Apr 20242.98002.98002.95002.95002.9500193,343
15 Apr 20242.98003.00002.96002.97002.9700121,181
12 Apr 20242.99003.02002.98002.98002.9800135,850
11 Apr 20242.98003.00002.97002.99002.9900127,396
10 Apr 20243.02003.02002.98002.99002.9900117,759
09 Apr 20243.01003.03002.99002.99002.9900118,531
08 Apr 20242.99003.02002.97003.02003.0200172,865
05 Apr 20243.00003.00002.98002.99002.990079,545
04 Apr 20242.98003.02002.98003.01003.0100188,949
03 Apr 20242.97003.00002.97002.97002.970082,998
02 Apr 20242.97002.99002.97002.99002.990080,253
28 Mar 20242.95002.99002.95002.96002.9600230,870
27 Mar 20242.94002.96002.94002.95002.950087,078
26 Mar 20242.93002.97002.93002.95002.9500105,472
25 Mar 20242.95002.96002.93002.94002.9400182,780
22 Mar 20242.96002.96002.93002.93002.9300145,521
21 Mar 20242.95002.97002.94002.97002.9700123,644
20 Mar 20242.94002.95002.93002.95002.9500106,475
19 Mar 20242.94002.96002.93002.94002.9400183,552
18 Mar 20242.93002.96002.92002.96002.9600280,982
15 Mar 20242.93002.95002.92002.95002.9500123,051
14 Mar 20242.95002.96002.93002.93002.9300205,851
13 Mar 20242.98002.98002.95002.96002.960092,300
12 Mar 20242.96002.98002.95002.97002.9700163,739
11 Mar 20242.96002.98002.95002.96002.9600177,047
08 Mar 20242.95002.98002.94002.96002.9600103,940
07 Mar 20242.96002.98002.93002.94002.9400160,208
06 Mar 20242.94002.97002.94002.94002.9400104,473
05 Mar 20242.98002.98002.94002.95002.9500115,103
04 Mar 20242.96002.98002.95002.95002.950088,257
01 Mar 20242.96002.99002.94002.97002.9700177,679
29 Feb 20242.93002.98002.93002.95002.9500128,153
28 Feb 20242.93002.94002.92002.93002.9300128,079
27 Feb 20242.94002.94002.90002.91002.9100231,218
26 Feb 20242.93002.95002.90002.92002.9200207,747
23 Feb 20242.92002.93002.90002.92002.9200171,587
22 Feb 20242.91002.92002.89002.92002.9200146,893
21 Feb 20242.92002.92002.90002.91002.9100128,536
20 Feb 20242.91002.93002.90002.92002.9200153,883
19 Feb 20242.94002.94002.91002.91002.9100230,248
16 Feb 20242.94002.96002.92002.93002.9300146,888
15 Feb 20242.92002.94002.91002.93002.9300118,321
14 Feb 20242.95002.95002.90002.91002.9100180,010
13 Feb 20242.98002.98002.95002.95002.9500144,287
12 Feb 20242.98002.98002.95002.95002.9500111,991
09 Feb 20242.95002.98002.95002.96002.960053,151
08 Feb 20242.96002.98002.95002.96002.960088,002
07 Feb 20242.96002.98002.96002.96002.9600122,140
06 Feb 20242.97002.98002.95002.97002.9700109,854
05 Feb 20242.95002.97002.95002.96002.960062,735
02 Feb 20242.95002.97002.94002.95002.9500103,741
01 Feb 20242.96002.98002.94002.94002.9400118,494
31 Jan 20242.96002.97002.93002.97002.9700249,960
30 Jan 20242.95002.97002.94002.95002.9500365,178
30 Jan 20240.0725 Dividend
29 Jan 20243.07003.08003.05003.06002.9875153,379
25 Jan 20243.08003.09003.05003.09003.0168121,738
24 Jan 20243.07003.09003.04003.05002.9777242,072
23 Jan 20243.07003.08003.06003.08003.007063,432
22 Jan 20243.06003.08003.06003.07002.997387,099
19 Jan 20243.05003.07003.04003.04002.968093,452
18 Jan 20243.05003.06003.03503.05002.9777156,998
17 Jan 20243.08003.08003.03003.05002.9777121,202
16 Jan 20243.10003.11003.07003.07002.9973170,724
15 Jan 20243.08003.08003.07003.08003.007029,713
12 Jan 20243.07003.07003.05003.07002.997363,982
11 Jan 20243.08003.08003.06003.08003.007044,960
10 Jan 20243.06003.07003.05003.07002.9973111,225
09 Jan 20243.06003.08003.05003.07002.9973160,035
08 Jan 20243.05003.06003.04003.05002.977784,699
05 Jan 20243.04003.07003.04003.06002.987566,035
04 Jan 20243.02003.06003.02003.04002.9680128,745
03 Jan 20243.03003.06003.00003.00002.928984,116
02 Jan 20243.05003.05003.02003.03002.9582277,085
29 Dec 20233.05003.06003.04003.04002.968095,907
28 Dec 20233.04003.05003.04003.04002.9680128,830
27 Dec 20233.03003.05003.03003.03002.958288,471
22 Dec 20233.02003.04003.02003.03002.958264,570
21 Dec 20233.02003.03003.00003.01002.9387160,131
20 Dec 20233.01003.03003.01003.02002.9484153,068
19 Dec 20233.01003.01002.98002.99002.9192169,717
18 Dec 20232.97003.03002.97002.98002.909481,838
15 Dec 20232.96003.02002.96003.00002.9289165,484
14 Dec 20232.96002.99002.96002.96002.8899323,260
13 Dec 20232.95002.95002.94002.94002.870349,853
12 Dec 20232.91002.95002.91002.92002.8508124,923
11 Dec 20232.88002.92002.88002.92002.8508132,605
08 Dec 20232.87002.89002.86002.89002.8215258,854
07 Dec 20232.87002.89002.86002.87002.8020193,490
06 Dec 20232.85002.90002.85002.90002.8313158,475
05 Dec 20232.84002.86002.83002.84002.7727157,132
04 Dec 20232.83002.85002.82002.85002.7825209,379
01 Dec 20232.80002.82002.80002.82002.753255,228
30 Nov 20232.82002.82002.78002.79002.7239109,242
29 Nov 20232.80002.83002.80002.81002.743453,559
28 Nov 20232.79002.83002.79002.80002.733799,891
27 Nov 20232.79002.79002.78002.78002.7141196,343
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...