Australia markets closed

Djerriwarrh Investments Limited (DJW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.2000-0.0400 (-1.23%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20213.25003.27003.20003.20003.2000230,302
14 Oct 20213.21003.25003.20003.24003.2400174,623
13 Oct 20213.22003.27003.21003.21003.2100134,045
12 Oct 20213.22003.25003.20003.21003.2100255,034
11 Oct 20213.20003.25003.18003.21003.2100449,612
08 Oct 20213.19003.20003.16003.16003.1600113,144
07 Oct 20213.13003.20003.13003.19003.1900241,649
06 Oct 20213.14003.17003.11003.11003.1100259,953
05 Oct 20213.15003.16003.11003.13003.1300121,727
04 Oct 20213.16003.18003.15003.16003.160061,744
01 Oct 20213.16003.17003.12003.15003.1500178,114
30 Sept 20213.15003.18003.14003.15003.150091,875
29 Sept 20213.16003.17003.13003.15003.1500110,682
28 Sept 20213.18003.19003.17003.18003.180089,186
27 Sept 20213.17003.19003.17003.18003.1800146,621
24 Sept 20213.17003.20003.16003.17003.1700101,728
23 Sept 20213.12003.16003.11003.16003.1600132,881
22 Sept 20213.12003.12003.10003.11003.1100100,729
21 Sept 20213.11003.15003.11003.11003.1100311,706
20 Sept 20213.21003.21003.16003.17003.1700192,475
17 Sept 20213.21003.21003.17003.21003.2100128,801
16 Sept 20213.19003.21003.19003.21003.2100219,605
15 Sept 20213.21003.23003.19003.19003.1900189,346
14 Sept 20213.19003.23003.19003.22003.2200244,502
13 Sept 20213.18003.19003.15003.19003.1900204,890
10 Sept 20213.20003.20003.17003.18003.1800266,557
09 Sept 20213.18003.21003.17003.17003.1700427,359
08 Sept 20213.20003.20003.17003.18003.1800220,658
07 Sept 20213.19003.21003.17003.18003.1800142,721
06 Sept 20213.20003.20003.15003.20003.2000203,849
03 Sept 20213.16003.21003.15003.21003.2100384,665
02 Sept 20213.12003.16003.12003.16003.1600260,013
01 Sept 20213.12003.13003.11003.12003.1200157,049
31 Aug 20213.11003.12003.10003.12003.1200120,729
30 Aug 20213.10003.12003.10003.12003.1200126,821
27 Aug 20213.09003.11003.08003.10003.1000110,110
26 Aug 20213.10003.12003.09003.09003.0900308,841
25 Aug 20213.08003.12003.08003.11003.1100225,607
24 Aug 20213.09003.09003.06003.07003.0700247,318
23 Aug 20213.10003.10003.06003.06003.0600289,883
20 Aug 20213.10003.11003.08003.09003.0900151,598
19 Aug 20213.09003.12003.08003.10003.1000207,841
18 Aug 20213.10003.12003.08003.10003.1000147,050
17 Aug 20213.10003.10003.07003.08003.0800241,913
16 Aug 20213.12003.12003.07003.11003.1100468,890
13 Aug 20213.13003.13003.11003.12003.1200211,178
12 Aug 20213.17003.18003.12003.12003.1200164,393
11 Aug 20213.12003.16003.12003.16003.1600203,829
10 Aug 20213.10003.11003.10003.10003.1000122,535
09 Aug 20213.08003.10003.08003.09003.0900188,365
06 Aug 20213.08003.09003.07003.08003.0800164,466
05 Aug 20213.10003.10003.07003.08003.0800438,717
05 Aug 20210.0575 Dividend
04 Aug 20213.16003.17503.15003.16003.1025340,028
03 Aug 20213.16003.17003.15003.15003.0927185,745
02 Aug 20213.13003.16003.11003.15003.0927332,319
30 July 20213.10003.14003.09003.14003.0829360,678
29 July 20213.09003.11003.08003.08003.024087,080
28 July 20213.10003.12003.09003.09003.0338187,916
27 July 20213.08003.11003.07003.09003.0338377,481
26 July 20213.09003.10003.08003.08003.0240260,574
23 July 20213.07003.10003.06003.06003.0043502,618
22 July 20213.06003.09003.06003.07003.0141245,072
21 July 20213.06003.09003.05003.05002.9945327,538
20 July 20213.06003.08003.05003.06003.0043198,347
19 July 20213.09003.10003.07003.08003.0240197,739
16 July 20213.08003.10003.08003.10003.0436112,233
15 July 20213.10003.10003.07003.08003.0240306,064
14 July 20213.10003.10003.08003.08003.0240266,374
13 July 20213.10003.10003.07003.07003.0141227,554
12 July 20213.09003.11003.08003.08003.0240160,115
09 July 20213.09003.09003.07003.08003.0240160,719
08 July 20213.12003.12003.09003.09003.0338297,484
07 July 20213.12003.15003.10003.10003.0436176,033
06 July 20213.10003.13003.10003.10003.0436119,672
05 July 20213.10003.12003.09003.09003.0338126,282
02 July 20213.08003.10003.07003.10003.0436149,553
01 July 20213.06003.08003.06003.08003.024086,269
30 June 20213.05003.08003.04003.07003.0141259,494
29 June 20213.05003.06003.03003.06003.0043170,377
28 June 20213.03003.06003.02003.05002.9945136,043
25 June 20213.02003.04003.01003.02002.9650218,208
24 June 20213.02003.03003.01003.01002.9552222,134
23 June 20213.02003.04003.01003.02002.9650278,425
22 June 20213.03003.04003.01003.03002.9749322,803
21 June 20213.02003.03003.01003.02002.9650169,477
18 June 20213.02003.06003.01003.06003.0043327,022
17 June 20213.03003.04003.01003.01002.9552353,689
16 June 20213.03003.05003.00003.04002.9847795,308
15 June 20213.04003.05003.02003.03002.9749269,811
11 June 20213.03003.05003.01003.04002.9847145,428
10 June 20212.97003.03002.97003.03002.9749414,259
09 June 20212.94002.97002.94002.96002.9061381,928
08 June 20212.94002.96002.92002.93002.8767290,042
07 June 20212.94002.97002.93002.94002.8865221,711
04 June 20212.94002.96002.92002.94002.8865247,010
03 June 20212.90002.94002.88002.94002.8865576,516
02 June 20212.92002.93002.87002.89002.8374534,008
01 June 20212.91002.92002.89002.90002.8472172,051
31 May 20212.94002.94002.90002.93002.8767354,624
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...