Australia markets open in 6 hours 4 minutes

Diversified United Investment Limited (DUI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.21+0.04 (+0.77%)
At close: 03:58PM AEST
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 20245.235.265.205.215.2187,532
16 July 2024------
15 July 20245.125.245.125.155.1559,594
12 July 20245.115.125.105.125.1234,746
11 July 20245.135.165.105.105.1067,890
10 July 20245.125.165.125.125.1287,342
09 July 20245.065.135.035.135.1351,435
08 July 20245.065.095.065.065.0656,704
05 July 20245.095.095.055.055.0515,694
04 July 20245.075.085.035.065.0679,402
03 July 20245.055.075.055.055.0545,813
02 July 20245.055.065.045.055.05118,877
01 July 20245.105.115.035.055.05138,049
28 June 20245.245.285.035.135.13151,052
27 June 20245.285.335.245.335.3372,470
26 June 20245.305.305.235.305.3045,977
25 June 20245.275.305.255.305.3077,539
24 June 20245.405.405.245.275.2792,998
21 June 20245.215.265.215.255.2516,704
20 June 20245.235.255.185.255.2587,143
19 June 20245.155.225.155.225.2238,918
18 June 20245.175.195.165.195.1932,933
17 June 20245.155.165.135.165.16119,618
14 June 20245.155.155.115.155.1565,048
13 June 20245.095.135.095.135.1334,662
12 June 20245.095.125.045.115.1169,275
11 June 20245.095.125.085.125.12104,120
07 June 20245.075.125.075.115.1138,408
06 June 20245.055.095.055.095.0969,932
05 June 20245.065.095.065.075.0729,926
04 June 20245.065.075.065.065.0616,721
03 June 20245.075.085.035.035.0337,969
31 May 20245.005.075.005.075.0722,130
30 May 20245.085.085.055.055.0561,413
29 May 20245.095.095.045.095.09114,642
28 May 20245.115.115.075.105.1023,066
27 May 20245.055.105.055.105.10111,790
24 May 20245.015.085.015.045.0444,945
23 May 20245.055.095.045.055.0570,018
22 May 20245.055.055.025.055.0546,110
21 May 20245.025.055.025.055.05172,484
20 May 20245.015.045.005.045.04137,770
17 May 20244.984.994.974.974.9747,174
16 May 20244.975.014.955.005.00114,939
15 May 20244.974.974.954.964.9668,515
14 May 20244.964.974.944.964.9696,275
13 May 20244.975.004.944.964.9682,233
10 May 20244.965.014.965.005.0031,073
09 May 20245.005.024.995.005.0066,720
08 May 20244.945.004.945.005.0049,482
07 May 20244.954.974.944.974.9772,214
06 May 20244.944.954.934.954.9553,658
03 May 20244.914.934.904.934.9359,071
02 May 20244.944.944.904.914.9163,734
01 May 20244.944.954.914.914.9120,918
30 Apr 20244.944.954.924.934.9334,387
29 Apr 20244.934.974.934.954.9559,182
26 Apr 20244.964.964.934.964.9678,576
24 Apr 20244.924.964.924.964.9682,248
23 Apr 20244.964.984.944.964.9691,091
22 Apr 20244.944.964.934.964.9661,212
19 Apr 20244.944.944.944.944.9437,546
18 Apr 20244.944.974.934.954.9541,503
17 Apr 20244.995.014.954.954.9520,902
16 Apr 20245.005.014.964.974.9762,087
15 Apr 20245.075.074.985.005.0090,646
12 Apr 20245.065.085.035.035.0347,453
11 Apr 20245.055.055.035.055.0547,213
10 Apr 20245.035.075.025.075.0778,936
09 Apr 20245.055.095.035.035.0331,231
08 Apr 20245.035.035.005.035.0390,100
05 Apr 20245.055.055.005.055.0536,301
04 Apr 20245.035.054.995.055.0597,662
03 Apr 20245.025.034.995.035.0370,805
02 Apr 20245.015.024.984.994.9997,829
28 Mar 20245.005.035.005.025.0284,309
27 Mar 20244.985.034.975.005.0081,394
26 Mar 20244.954.984.924.974.97124,109
25 Mar 20244.994.994.904.954.95161,047
22 Mar 20244.944.984.944.974.9783,928
21 Mar 20244.934.944.914.934.9343,189
20 Mar 20244.894.924.874.924.92209,335
19 Mar 20244.894.894.844.894.89101,940
18 Mar 20244.854.904.824.854.85147,567
15 Mar 20244.844.864.824.854.8527,087
14 Mar 20244.884.894.804.824.8284,730
13 Mar 20244.894.914.864.904.9050,384
12 Mar 20244.864.924.864.894.89110,563
11 Mar 20244.904.904.864.864.8669,860
08 Mar 20244.934.934.884.904.90194,527
07 Mar 20244.904.934.894.904.9098,878
06 Mar 20244.934.934.894.894.8994,456
05 Mar 20244.944.944.924.934.9339,976
04 Mar 20244.934.944.924.944.9477,850
01 Mar 20244.924.954.904.924.9259,704
29 Feb 20244.894.944.884.904.9035,244
28 Feb 20244.904.914.884.894.8917,926
27 Feb 20244.924.924.894.894.8923,740
26 Feb 20244.904.924.894.914.9195,536
23 Feb 20244.934.994.934.954.9532,141
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...