Australia markets close in 1 hour 15 minutes

Diversified United Investment Limited (DUI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.9800+0.1100 (+2.26%)
As of 02:24PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 20224.87004.98004.85004.98004.980069,606
27 Jan 20225.00005.03004.86004.87004.8700125,608
25 Jan 20225.04005.05004.98005.00005.000077,324
24 Jan 20225.09005.12004.99005.06005.060079,217
21 Jan 20225.14005.16005.10005.10005.100036,172
20 Jan 20225.13005.16005.09005.16005.160041,310
19 Jan 20225.14005.19005.11005.13005.130058,312
18 Jan 20225.15005.18005.12005.16005.1600120,194
17 Jan 20225.16005.18005.15005.15005.150038,389
14 Jan 20225.17005.18005.11005.11005.110066,152
13 Jan 20225.18005.20005.17005.17005.170077,092
12 Jan 20225.22005.25005.18005.24005.240049,498
11 Jan 20225.20005.21005.16005.16005.160013,444
10 Jan 20225.16005.18005.11005.16005.160025,873
07 Jan 20225.14005.18005.14005.18005.180036,138
06 Jan 20225.17005.18005.14005.14005.140051,466
05 Jan 20225.18005.19005.17005.17005.1700110,610
04 Jan 20225.15005.19005.15005.18005.1800219,592
31 Dec 20215.18005.18005.15005.18005.180014,765
30 Dec 20215.14005.16005.14005.16005.160024,365
29 Dec 20215.16005.16005.11005.13005.130026,031
24 Dec 20215.15005.17005.15005.16005.160018,730
23 Dec 20215.11005.15005.11005.15005.15009,784
22 Dec 20215.14005.15005.07005.07005.070033,308
21 Dec 20215.12005.18005.08005.17005.170047,754
20 Dec 20215.17005.18005.09005.12005.120069,593
17 Dec 20215.16005.16005.10005.14005.140024,670
16 Dec 20215.15005.17005.10005.16005.1600115,113
15 Dec 20215.14005.15005.11005.15005.150016,935
14 Dec 20215.14005.15005.11005.14005.140051,755
13 Dec 20215.15005.16005.13005.14005.140068,708
10 Dec 20215.17005.18005.12005.15005.150052,169
09 Dec 20215.17005.18005.13005.13005.130092,491
08 Dec 20215.17005.18005.10005.10005.100078,069
07 Dec 20215.17005.17005.12005.13005.130051,313
06 Dec 20215.20005.24005.10005.10005.100077,714
03 Dec 20215.19005.22005.18005.22005.220025,367
02 Dec 20215.17005.20005.15005.20005.200064,518
01 Dec 20215.17005.19005.16005.16005.160019,424
30 Nov 20215.24005.24005.14005.18005.180029,241
29 Nov 20215.17005.20005.14505.15005.150061,915
26 Nov 20215.23005.25005.17005.18005.180035,373
25 Nov 20215.31005.31005.21005.25005.250037,533
24 Nov 20215.32005.34005.26005.26005.2600106,620
23 Nov 20215.30005.34005.26005.31005.310058,012
22 Nov 20215.34005.36005.26005.30005.300058,851
19 Nov 20215.34005.37005.34005.36005.360061,100
18 Nov 20215.32005.35005.32005.34005.340068,925
17 Nov 20215.29005.31005.22005.31005.310087,450
16 Nov 20215.22005.29005.22005.29005.290022,217
15 Nov 20215.27005.30005.21005.22005.220064,815
12 Nov 20215.21005.27005.21005.27005.270039,362
11 Nov 20215.17005.21005.15005.21005.210069,553
10 Nov 20215.25005.25005.16005.16005.160025,684
09 Nov 20215.17005.25005.16005.25005.2500119,046
08 Nov 20215.22005.22005.15005.19005.190061,344
05 Nov 20215.20005.22005.13005.15005.150082,002
04 Nov 20215.22005.22005.13005.16005.160054,551
03 Nov 20215.17005.24005.17005.19005.190035,861
02 Nov 20215.20005.20005.13005.13005.130011,962
01 Nov 20215.20005.21005.17005.17005.170034,805
29 Oct 20215.29005.30005.16005.21005.210048,751
28 Oct 20215.30005.30005.25005.28005.2800118,872
27 Oct 20215.34005.38005.27005.34005.340042,360
26 Oct 20215.34005.39005.34005.35005.350049,660
25 Oct 20215.25005.33005.22005.33005.330045,986
22 Oct 20215.25005.27005.21005.22005.220042,453
21 Oct 20215.26005.27005.22005.26005.260041,925
20 Oct 20215.18005.28005.18005.23005.230043,374
19 Oct 20215.28005.31005.19005.19005.1900103,141
18 Oct 20215.18005.27005.17005.27005.270041,451
15 Oct 20215.17005.20005.17005.19005.190059,603
14 Oct 20215.11005.16005.05005.16005.160038,010
13 Oct 20215.15005.16005.05005.11005.110095,354
12 Oct 20215.14005.16005.10005.15005.150098,770
11 Oct 20215.08005.19005.07005.13005.130054,505
08 Oct 20215.08005.11005.03005.11005.1100139,604
07 Oct 20215.00005.05005.00005.03005.030094,463
06 Oct 20215.08005.10004.99004.99004.9900105,484
05 Oct 20215.03005.08005.01005.03005.030020,081
04 Oct 20215.07005.11005.03005.03005.030042,173
01 Oct 20215.08005.08005.00005.00005.0000127,305
30 Sept 20215.11005.11005.07005.10005.100044,292
29 Sept 20215.13005.13005.08005.08005.0800139,559
28 Sept 20215.18005.18005.13005.15005.1500113,582
27 Sept 20215.15005.19005.13005.18005.180034,879
24 Sept 20215.20005.20005.11005.15005.150044,530
23 Sept 20215.12005.16005.10005.11005.110033,993
22 Sept 20215.14005.15005.10005.10005.100052,125
21 Sept 20215.01005.13005.01005.11005.110051,009
20 Sept 20215.17005.20005.01005.09005.090077,405
17 Sept 20215.18005.21005.14005.19005.190063,629
16 Sept 20215.17005.17005.15005.17005.170021,175
15 Sept 20215.21005.21005.14005.14005.140093,443
14 Sept 20215.24005.24005.17005.21005.210057,516
13 Sept 20215.19005.24005.16005.24005.240089,604
10 Sept 20215.21005.25005.20005.21005.210098,684
09 Sept 20215.25005.25005.19005.24005.240030,165
08 Sept 20215.26005.26005.22005.25005.250045,829
07 Sept 20215.23005.25005.20005.24005.240030,433
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...